Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.460 | 4.620 | 4.460 | 4.620 | 27,556 | +0.14(+3.12%) |
Aug 22, 2024 | 4.530 | 4.590 | 4.420 | 4.480 | 14,754 | -0.07(-1.54%) |
Aug 21, 2024 | 4.550 | 4.630 | 4.550 | 4.550 | 7,871 | +0.00(+0.00%) |
Aug 20, 2024 | 4.460 | 4.600 | 4.460 | 4.550 | 48,100 | +0.10(+2.25%) |
Aug 19, 2024 | 4.410 | 4.520 | 4.370 | 4.450 | 33,655 | -0.01(-0.22%) |
Aug 16, 2024 | 4.450 | 4.480 | 4.380 | 4.460 | 17,561 | +0.06(+1.36%) |
Aug 15, 2024 | 4.540 | 4.540 | 4.350 | 4.400 | 31,094 | +0.00(+0.00%) |
Aug 14, 2024 | 4.570 | 4.575 | 4.400 | 4.400 | 19,910 | -0.11(-2.44%) |
Aug 13, 2024 | 4.520 | 4.610 | 4.480 | 4.510 | 27,604 | +0.01(+0.22%) |
Aug 12, 2024 | 4.600 | 4.600 | 4.410 | 4.500 | 30,617 | +0.01(+0.22%) |
Aug 09, 2024 | 4.490 | 4.590 | 4.370 | 4.490 | 27,418 | +0.01(+0.22%) |
Aug 08, 2024 | 4.500 | 4.570 | 4.450 | 4.480 | 84,395 | +0.04(+0.90%) |
Aug 07, 2024 | 4.570 | 4.656 | 4.430 | 4.440 | 75,430 | -0.13(-2.84%) |
Aug 06, 2024 | 4.630 | 4.740 | 4.490 | 4.570 | 156,872 | +0.08(+1.78%) |
Aug 05, 2024 | 4.330 | 4.640 | 4.330 | 4.490 | 141,000 | -0.01(-0.22%) |
Aug 02, 2024 | 4.500 | 4.580 | 4.390 | 4.500 | 181,198 | -0.08(-1.75%) |
Aug 01, 2024 | 4.450 | 4.630 | 4.170 | 4.580 | 413,700 | +0.13(+2.92%) |
Jul 31, 2024 | 4.590 | 4.650 | 4.430 | 4.450 | 166,644 | -0.10(-2.20%) |
Jul 30, 2024 | 4.660 | 4.700 | 4.520 | 4.550 | 47,528 | -0.10(-2.15%) |
Jul 29, 2024 | 4.770 | 4.770 | 4.650 | 4.650 | 31,733 | -0.08(-1.69%) |
Jul 26, 2024 | 4.830 | 4.850 | 4.660 | 4.730 | 45,756 | -0.05(-1.05%) |
Jul 25, 2024 | 4.720 | 4.830 | 4.680 | 4.780 | 39,291 | +0.07(+1.49%) |
Jul 24, 2024 | 4.680 | 4.765 | 4.660 | 4.710 | 35,511 | +0.02(+0.43%) |
Jul 23, 2024 | 4.600 | 4.740 | 4.550 | 4.690 | 30,360 | +0.05(+1.08%) |
Jul 22, 2024 | 4.420 | 4.660 | 4.420 | 4.640 | 85,907 | +0.21(+4.74%) |
Jul 19, 2024 | 4.550 | 4.550 | 4.400 | 4.430 | 22,710 | -0.11(-2.42%) |
Jul 18, 2024 | 4.590 | 4.660 | 4.530 | 4.540 | 48,582 | -0.10(-2.16%) |
Jul 17, 2024 | 4.530 | 4.670 | 4.530 | 4.640 | 106,644 | +0.08(+1.75%) |
Jul 16, 2024 | 4.590 | 4.660 | 4.420 | 4.560 | 73,919 | +0.02(+0.44%) |
Jul 15, 2024 | 4.540 | 4.670 | 4.490 | 4.540 | 91,073 | +0.02(+0.44%) |
Jul 12, 2024 | 4.450 | 4.690 | 4.450 | 4.520 | 99,048 | +0.07(+1.57%) |
Jul 11, 2024 | 4.400 | 4.480 | 4.400 | 4.450 | 33,225 | +0.10(+2.30%) |
Jul 10, 2024 | 4.360 | 4.380 | 4.280 | 4.350 | 51,526 | +0.02(+0.46%) |
Jul 09, 2024 | 4.390 | 4.410 | 4.310 | 4.330 | 58,329 | -0.08(-1.81%) |
Jul 08, 2024 | 4.580 | 4.580 | 4.410 | 4.410 | 70,676 | -0.06(-1.34%) |
Jul 05, 2024 | 4.480 | 4.530 | 4.420 | 4.470 | 48,296 | -0.01(-0.22%) |
Jul 03, 2024 | 4.440 | 4.480 | 4.400 | 4.480 | 65,867 | +0.06(+1.36%) |
Jul 02, 2024 | 4.380 | 4.500 | 4.380 | 4.420 | 120,414 | +0.05(+1.14%) |
Jul 01, 2024 | 4.620 | 4.680 | 4.340 | 4.370 | 111,654 | -0.28(-6.02%) |
Jun 28, 2024 | 4.970 | 5.030 | 4.510 | 4.650 | 2,305,467 | -0.27(-5.49%) |
Jun 27, 2024 | 4.850 | 4.930 | 4.740 | 4.920 | 106,557 | +0.04(+0.82%) |
Jun 26, 2024 | 5.160 | 5.200 | 4.870 | 4.880 | 152,214 | -0.24(-4.69%) |
Jun 25, 2024 | 4.600 | 5.130 | 4.570 | 5.120 | 157,111 | +0.59(+13.02%) |
Jun 24, 2024 | 4.450 | 4.570 | 4.410 | 4.530 | 62,524 | +0.03(+0.67%) |
Jun 21, 2024 | 4.540 | 4.610 | 4.470 | 4.500 | 120,919 | -0.04(-0.88%) |
Jun 20, 2024 | 4.690 | 4.690 | 4.470 | 4.540 | 82,151 | -0.13(-2.78%) |
Jun 18, 2024 | 4.700 | 4.750 | 4.620 | 4.670 | 45,950 | -0.05(-1.06%) |
Jun 17, 2024 | 4.750 | 4.766 | 4.615 | 4.720 | 69,228 | -0.07(-1.46%) |
Jun 14, 2024 | 4.860 | 4.880 | 4.665 | 4.790 | 97,755 | -0.09(-1.84%) |
Jun 13, 2024 | 4.850 | 4.920 | 4.770 | 4.880 | 60,620 | -0.05(-1.01%) |
Jun 12, 2024 | 4.950 | 4.980 | 4.810 | 4.930 | 46,130 | +0.08(+1.65%) |
Jun 11, 2024 | 4.970 | 4.970 | 4.800 | 4.850 | 90,296 | -0.16(-3.19%) |
Jun 10, 2024 | 5.000 | 5.040 | 4.970 | 5.010 | 38,616 | +0.00(+0.00%) |
Jun 07, 2024 | 5.070 | 5.130 | 4.980 | 5.010 | 58,215 | -0.01(-0.20%) |
Jun 06, 2024 | 5.040 | 5.070 | 4.920 | 5.020 | 30,606 | -0.05(-0.99%) |
Jun 05, 2024 | 5.110 | 5.135 | 5.030 | 5.070 | 92,219 | -0.03(-0.59%) |
Jun 04, 2024 | 5.110 | 5.125 | 5.000 | 5.100 | 55,044 | -0.01(-0.20%) |