Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 4.760 | 4.820 | 4.650 | 4.710 | 611,615 | -0.04(-0.84%) |
Aug 15, 2024 | 4.510 | 4.750 | 4.490 | 4.750 | 1,129,122 | +0.31(+6.98%) |
Aug 14, 2024 | 4.800 | 4.850 | 4.400 | 4.440 | 1,873,695 | -0.20(-4.31%) |
Aug 13, 2024 | 4.610 | 4.760 | 4.600 | 4.640 | 523,515 | +0.13(+2.88%) |
Aug 12, 2024 | 4.580 | 4.600 | 4.500 | 4.510 | 414,750 | -0.07(-1.53%) |
Aug 09, 2024 | 4.550 | 4.600 | 4.500 | 4.580 | 416,648 | +0.02(+0.44%) |
Aug 08, 2024 | 4.500 | 4.620 | 4.480 | 4.560 | 522,622 | +0.10(+2.24%) |
Aug 07, 2024 | 4.630 | 4.660 | 4.450 | 4.460 | 601,113 | -0.11(-2.41%) |
Aug 06, 2024 | 4.390 | 4.630 | 4.340 | 4.570 | 1,077,408 | -0.02(-0.44%) |
Aug 02, 2024 | 4.590 | 0 | -0.11(-2.34%) | |||
Aug 01, 2024 | 4.860 | 4.860 | 4.690 | 4.700 | 507,730 | -0.14(-2.89%) |
Jul 31, 2024 | 4.880 | 4.900 | 4.840 | 4.840 | 293,854 | -0.01(-0.21%) |
Jul 30, 2024 | 4.900 | 5.030 | 4.810 | 4.850 | 758,864 | -0.10(-2.02%) |
Jul 29, 2024 | 4.850 | 4.990 | 4.790 | 4.950 | 731,136 | +0.08(+1.64%) |
Jul 26, 2024 | 4.880 | 4.890 | 4.820 | 4.870 | 373,177 | +0.02(+0.41%) |
Jul 25, 2024 | 4.760 | 4.880 | 4.740 | 4.850 | 610,683 | +0.10(+2.11%) |
Jul 24, 2024 | 4.830 | 4.940 | 4.740 | 4.750 | 435,493 | -0.10(-2.06%) |
Jul 23, 2024 | 4.780 | 4.870 | 4.740 | 4.850 | 358,832 | +0.05(+1.04%) |
Jul 22, 2024 | 4.790 | 4.830 | 4.750 | 4.800 | 243,901 | +0.03(+0.63%) |
Jul 19, 2024 | 4.790 | 4.860 | 4.760 | 4.770 | 224,373 | -0.02(-0.42%) |
Jul 18, 2024 | 4.860 | 4.870 | 4.750 | 4.790 | 397,046 | -0.07(-1.44%) |
Jul 17, 2024 | 4.900 | 4.940 | 4.800 | 4.860 | 534,739 | -0.09(-1.82%) |
Jul 16, 2024 | 4.880 | 4.980 | 4.860 | 4.950 | 736,077 | +0.09(+1.85%) |
Jul 15, 2024 | 4.860 | 5.050 | 4.830 | 4.860 | 1,513,601 | +0.00(+0.00%) |
Jul 12, 2024 | 4.830 | 4.870 | 4.780 | 4.860 | 745,174 | +0.07(+1.46%) |
Jul 11, 2024 | 4.720 | 4.820 | 4.720 | 4.790 | 504,535 | +0.10(+2.13%) |
Jul 10, 2024 | 4.790 | 4.790 | 4.680 | 4.690 | 546,970 | -0.08(-1.68%) |
Jul 09, 2024 | 4.900 | 4.930 | 4.760 | 4.770 | 587,979 | -0.17(-3.44%) |
Jul 08, 2024 | 4.790 | 4.950 | 4.790 | 4.940 | 869,306 | +0.17(+3.56%) |
Jul 05, 2024 | 4.820 | 4.860 | 4.730 | 4.770 | 711,558 | -0.07(-1.45%) |
Jul 04, 2024 | 4.650 | 4.850 | 4.610 | 4.840 | 1,380,546 | +0.22(+4.76%) |
Jul 03, 2024 | 4.600 | 4.640 | 4.540 | 4.620 | 506,312 | +0.02(+0.43%) |
Jul 02, 2024 | 4.660 | 4.670 | 4.520 | 4.600 | 587,483 | -0.11(-2.34%) |
Jun 28, 2024 | 4.710 | 0 | +0.04(+0.86%) | |||
Jun 27, 2024 | 4.650 | 4.690 | 4.560 | 4.670 | 1,014,278 | +0.01(+0.21%) |
Jun 26, 2024 | 4.550 | 4.740 | 4.550 | 4.660 | 2,356,534 | +0.09(+1.97%) |
Jun 25, 2024 | 4.500 | 4.630 | 4.500 | 4.570 | 1,107,847 | +0.06(+1.33%) |
Jun 24, 2024 | 4.240 | 4.560 | 4.240 | 4.510 | 1,565,037 | +0.26(+6.12%) |
Jun 21, 2024 | 4.070 | 4.260 | 4.020 | 4.250 | 1,288,082 | +0.14(+3.41%) |
Jun 20, 2024 | 4.190 | 4.270 | 4.080 | 4.110 | 845,472 | -0.11(-2.61%) |
Jun 19, 2024 | 4.200 | 4.230 | 4.160 | 4.220 | 311,196 | +0.00(+0.00%) |
Jun 18, 2024 | 4.190 | 4.290 | 4.190 | 4.220 | 804,881 | +0.03(+0.72%) |
Jun 17, 2024 | 4.170 | 4.240 | 4.150 | 4.190 | 641,202 | -0.01(-0.24%) |
Jun 14, 2024 | 4.160 | 4.270 | 4.140 | 4.200 | 856,108 | +0.00(+0.00%) |
Jun 13, 2024 | 4.250 | 4.280 | 4.170 | 4.200 | 1,008,760 | -0.06(-1.41%) |
Jun 12, 2024 | 4.200 | 4.290 | 4.200 | 4.260 | 1,182,017 | +0.07(+1.67%) |
Jun 11, 2024 | 4.130 | 4.250 | 4.110 | 4.190 | 1,587,094 | +0.03(+0.72%) |
Jun 10, 2024 | 3.880 | 4.170 | 3.880 | 4.160 | 2,620,125 | +0.28(+7.22%) |
Jun 07, 2024 | 3.840 | 3.960 | 3.830 | 3.880 | 856,205 | +0.01(+0.26%) |
Jun 06, 2024 | 3.840 | 3.920 | 3.810 | 3.870 | 704,805 | +0.04(+1.04%) |
Jun 05, 2024 | 3.740 | 3.840 | 3.730 | 3.830 | 526,627 | +0.12(+3.23%) |
Jun 04, 2024 | 3.720 | 3.730 | 3.680 | 3.710 | 214,949 | +0.00(+0.00%) |