Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.390 | 5.450 | 5.365 | 5.440 | 189,174 | +0.09(+1.68%) |
Aug 22, 2024 | 5.370 | 5.400 | 5.330 | 5.350 | 164,302 | +0.00(+0.00%) |
Aug 21, 2024 | 5.390 | 5.400 | 5.340 | 5.350 | 642,999 | -0.03(-0.56%) |
Aug 20, 2024 | 5.380 | 5.400 | 5.361 | 5.380 | 160,402 | +0.00(+0.00%) |
Aug 19, 2024 | 5.340 | 5.390 | 5.340 | 5.380 | 149,018 | +0.02(+0.37%) |
Aug 16, 2024 | 5.360 | 5.380 | 5.340 | 5.360 | 155,786 | +0.01(+0.19%) |
Aug 15, 2024 | 5.310 | 5.375 | 5.310 | 5.350 | 144,243 | +0.11(+2.10%) |
Aug 14, 2024 | 5.270 | 5.290 | 5.240 | 5.240 | 159,185 | -0.03(-0.57%) |
Aug 13, 2024 | 5.210 | 5.290 | 5.210 | 5.270 | 206,488 | +0.07(+1.35%) |
Aug 12, 2024 | 5.240 | 5.245 | 5.180 | 5.200 | 143,061 | -0.01(-0.19%) |
Aug 09, 2024 | 5.220 | 5.240 | 5.178 | 5.210 | 132,482 | +0.01(+0.19%) |
Aug 08, 2024 | 5.150 | 5.200 | 5.105 | 5.200 | 174,834 | +0.10(+1.96%) |
Aug 07, 2024 | 5.250 | 5.250 | 5.090 | 5.100 | 335,338 | -0.03(-0.58%) |
Aug 06, 2024 | 5.090 | 5.160 | 5.070 | 5.130 | 213,171 | +0.10(+1.99%) |
Aug 05, 2024 | 5.000 | 5.050 | 4.980 | 5.030 | 572,911 | -0.16(-3.08%) |
Aug 02, 2024 | 5.210 | 5.240 | 5.160 | 5.190 | 312,021 | -0.13(-2.44%) |
Aug 01, 2024 | 5.430 | 5.450 | 5.270 | 5.320 | 210,643 | -0.09(-1.66%) |
Jul 31, 2024 | 5.360 | 5.436 | 5.360 | 5.410 | 295,444 | +0.08(+1.50%) |
Jul 30, 2024 | 5.380 | 5.390 | 5.300 | 5.330 | 259,650 | -0.02(-0.37%) |
Jul 29, 2024 | 5.360 | 5.385 | 5.310 | 5.350 | 251,279 | +0.00(+0.00%) |
Jul 26, 2024 | 5.380 | 5.400 | 5.315 | 5.350 | 235,131 | +0.02(+0.38%) |
Jul 25, 2024 | 5.310 | 5.400 | 5.270 | 5.330 | 430,218 | +0.04(+0.76%) |
Jul 24, 2024 | 5.390 | 5.400 | 5.285 | 5.290 | 320,983 | -0.16(-2.94%) |
Jul 23, 2024 | 5.410 | 5.485 | 5.410 | 5.450 | 167,330 | +0.04(+0.74%) |
Jul 22, 2024 | 5.390 | 5.430 | 5.365 | 5.410 | 288,176 | +0.03(+0.56%) |
Jul 19, 2024 | 5.460 | 5.460 | 5.340 | 5.380 | 1,162,459 | -0.06(-1.10%) |
Jul 18, 2024 | 5.528 | 5.538 | 5.396 | 5.440 | 829,173 | -0.07(-1.24%) |
Jul 17, 2024 | 5.508 | 5.538 | 5.469 | 5.508 | 385,419 | -0.04(-0.71%) |
Jul 16, 2024 | 5.450 | 5.562 | 5.450 | 5.548 | 488,436 | +0.11(+1.98%) |
Jul 15, 2024 | 5.401 | 5.460 | 5.381 | 5.440 | 412,850 | +0.07(+1.28%) |
Jul 12, 2024 | 5.352 | 5.381 | 5.343 | 5.372 | 229,692 | +0.03(+0.55%) |
Jul 11, 2024 | 5.313 | 5.347 | 5.313 | 5.342 | 284,968 | +0.04(+0.74%) |
Jul 10, 2024 | 5.283 | 5.303 | 5.254 | 5.303 | 323,866 | +0.04(+0.74%) |
Jul 09, 2024 | 5.283 | 5.283 | 5.254 | 5.264 | 212,131 | -0.02(-0.37%) |
Jul 08, 2024 | 5.264 | 5.283 | 5.244 | 5.283 | 266,073 | +0.02(+0.37%) |
Jul 05, 2024 | 5.254 | 5.283 | 5.244 | 5.264 | 317,470 | +0.01(+0.19%) |
Jul 03, 2024 | 5.235 | 5.254 | 5.235 | 5.254 | 94,681 | +0.02(+0.37%) |
Jul 02, 2024 | 5.205 | 5.254 | 5.200 | 5.235 | 211,223 | +0.03(+0.56%) |
Jul 01, 2024 | 5.235 | 5.244 | 5.181 | 5.205 | 163,969 | -0.02(-0.37%) |
Jun 28, 2024 | 5.195 | 5.254 | 5.186 | 5.225 | 125,356 | +0.03(+0.56%) |
Jun 27, 2024 | 5.186 | 5.195 | 5.166 | 5.195 | 158,987 | +0.03(+0.57%) |
Jun 26, 2024 | 5.146 | 5.166 | 5.127 | 5.166 | 136,829 | +0.00(+0.00%) |
Jun 25, 2024 | 5.176 | 5.176 | 5.127 | 5.166 | 137,347 | +0.02(+0.38%) |
Jun 24, 2024 | 5.137 | 5.166 | 5.123 | 5.146 | 225,778 | +0.04(+0.77%) |
Jun 21, 2024 | 5.088 | 5.117 | 5.078 | 5.107 | 162,029 | +0.00(+0.00%) |
Jun 20, 2024 | 5.137 | 5.137 | 5.088 | 5.107 | 204,233 | +0.01(+0.19%) |
Jun 18, 2024 | 5.098 | 5.137 | 5.098 | 5.098 | 175,506 | -0.02(-0.38%) |
Jun 17, 2024 | 5.058 | 5.127 | 5.058 | 5.117 | 247,270 | +0.04(+0.77%) |
Jun 14, 2024 | 5.127 | 5.127 | 5.068 | 5.078 | 203,124 | -0.06(-1.14%) |
Jun 13, 2024 | 5.156 | 5.166 | 5.098 | 5.137 | 103,035 | +0.00(+0.00%) |
Jun 12, 2024 | 5.146 | 5.186 | 5.127 | 5.137 | 232,047 | +0.03(+0.57%) |
Jun 11, 2024 | 5.098 | 5.107 | 5.058 | 5.107 | 138,952 | +0.01(+0.19%) |
Jun 10, 2024 | 5.068 | 5.107 | 5.068 | 5.098 | 117,767 | +0.01(+0.19%) |
Jun 07, 2024 | 5.117 | 5.131 | 5.078 | 5.088 | 177,760 | -0.05(-0.95%) |
Jun 06, 2024 | 5.166 | 5.166 | 5.127 | 5.137 | 132,788 | -0.02(-0.38%) |
Jun 05, 2024 | 5.098 | 5.156 | 5.078 | 5.156 | 187,633 | +0.07(+1.35%) |
Jun 04, 2024 | 5.098 | 5.102 | 5.058 | 5.088 | 192,626 | +0.00(+0.00%) |