Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 4.250 | 4.260 | 4.220 | 4.250 | 659,179 | +0.01(+0.24%) |
Aug 20, 2024 | 4.270 | 4.270 | 4.220 | 4.240 | 867,117 | -0.07(-1.62%) |
Aug 19, 2024 | 4.250 | 4.310 | 4.250 | 4.310 | 1,169,618 | +0.05(+1.17%) |
Aug 16, 2024 | 4.260 | 4.270 | 4.230 | 4.260 | 834,646 | -0.01(-0.23%) |
Aug 15, 2024 | 4.080 | 4.290 | 4.080 | 4.270 | 1,293,816 | +0.25(+6.22%) |
Aug 14, 2024 | 3.980 | 4.020 | 3.975 | 4.020 | 797,764 | +0.05(+1.26%) |
Aug 13, 2024 | 3.920 | 3.970 | 3.900 | 3.970 | 1,287,997 | +0.14(+3.66%) |
Aug 12, 2024 | 3.880 | 3.900 | 3.830 | 3.830 | 959,756 | -0.01(-0.26%) |
Aug 09, 2024 | 3.780 | 3.850 | 3.780 | 3.840 | 1,211,449 | +0.10(+2.67%) |
Aug 08, 2024 | 3.760 | 3.790 | 3.740 | 3.740 | 1,496,356 | -0.01(-0.27%) |
Aug 07, 2024 | 3.930 | 3.945 | 3.750 | 3.750 | 2,030,562 | +0.06(+1.63%) |
Aug 06, 2024 | 3.570 | 3.700 | 3.520 | 3.690 | 2,507,408 | -0.15(-3.91%) |
Aug 05, 2024 | 3.470 | 3.930 | 3.450 | 3.840 | 3,193,089 | -0.23(-5.65%) |
Aug 02, 2024 | 4.050 | 4.110 | 3.900 | 4.070 | 2,090,222 | -0.44(-9.76%) |
Aug 01, 2024 | 4.550 | 4.560 | 4.490 | 4.510 | 1,001,712 | -0.11(-2.38%) |
Jul 31, 2024 | 4.620 | 4.630 | 4.520 | 4.620 | 702,910 | +0.30(+6.94%) |
Jul 30, 2024 | 4.290 | 4.320 | 4.270 | 4.320 | 520,642 | +0.00(+0.00%) |
Jul 29, 2024 | 4.320 | 4.349 | 4.320 | 4.320 | 375,486 | +0.03(+0.70%) |
Jul 26, 2024 | 4.310 | 4.310 | 4.270 | 4.290 | 717,552 | +0.02(+0.47%) |
Jul 25, 2024 | 4.270 | 4.290 | 4.250 | 4.270 | 1,139,224 | -0.14(-3.17%) |
Jul 24, 2024 | 4.430 | 4.450 | 4.400 | 4.410 | 452,076 | -0.09(-2.00%) |
Jul 23, 2024 | 4.460 | 4.500 | 4.450 | 4.500 | 269,331 | +0.10(+2.27%) |
Jul 22, 2024 | 4.350 | 4.400 | 4.350 | 4.400 | 389,549 | +0.04(+0.92%) |
Jul 19, 2024 | 4.370 | 4.370 | 4.320 | 4.360 | 419,867 | -0.06(-1.36%) |
Jul 18, 2024 | 4.430 | 4.450 | 4.410 | 4.420 | 370,995 | +0.01(+0.23%) |
Jul 17, 2024 | 4.370 | 4.410 | 4.370 | 4.410 | 346,660 | +0.03(+0.68%) |
Jul 16, 2024 | 4.350 | 4.390 | 4.350 | 4.380 | 317,961 | +0.05(+1.15%) |
Jul 15, 2024 | 4.340 | 4.340 | 4.320 | 4.330 | 284,769 | -0.01(-0.23%) |
Jul 12, 2024 | 4.310 | 4.350 | 4.290 | 4.340 | 412,046 | +0.03(+0.70%) |
Jul 11, 2024 | 4.350 | 4.370 | 4.300 | 4.310 | 1,010,753 | -0.03(-0.69%) |
Jul 10, 2024 | 4.320 | 4.360 | 4.320 | 4.340 | 641,108 | +0.05(+1.17%) |
Jul 09, 2024 | 4.290 | 4.300 | 4.275 | 4.290 | 985,042 | -0.04(-0.92%) |
Jul 08, 2024 | 4.320 | 4.340 | 4.310 | 4.330 | 488,592 | -0.07(-1.59%) |
Jul 05, 2024 | 4.350 | 4.400 | 4.350 | 4.400 | 475,282 | +0.08(+1.85%) |
Jul 03, 2024 | 4.300 | 4.327 | 4.300 | 4.320 | 242,192 | -0.02(-0.46%) |
Jul 02, 2024 | 4.310 | 4.355 | 4.300 | 4.340 | 931,751 | +0.07(+1.64%) |
Jul 01, 2024 | 4.230 | 4.270 | 4.230 | 4.270 | 542,484 | +0.04(+0.95%) |
Jun 28, 2024 | 4.190 | 4.230 | 4.190 | 4.230 | 545,150 | +0.11(+2.67%) |
Jun 27, 2024 | 4.100 | 4.120 | 4.090 | 4.120 | 669,411 | +0.05(+1.23%) |
Jun 26, 2024 | 4.080 | 4.090 | 4.050 | 4.070 | 1,043,889 | -0.02(-0.49%) |
Jun 25, 2024 | 4.080 | 4.110 | 4.060 | 4.090 | 559,906 | +0.14(+3.54%) |
Jun 24, 2024 | 3.910 | 3.960 | 3.910 | 3.950 | 726,153 | +0.09(+2.33%) |
Jun 21, 2024 | 3.900 | 3.900 | 3.850 | 3.860 | 796,039 | -0.04(-1.03%) |
Jun 20, 2024 | 3.890 | 3.910 | 3.880 | 3.900 | 518,534 | +0.03(+0.78%) |
Jun 18, 2024 | 3.870 | 3.885 | 3.850 | 3.870 | 796,977 | +0.00(+0.00%) |
Jun 17, 2024 | 3.870 | 3.885 | 3.850 | 3.870 | 1,005,590 | -0.02(-0.51%) |
Jun 14, 2024 | 3.890 | 3.905 | 3.875 | 3.890 | 578,747 | -0.03(-0.77%) |
Jun 13, 2024 | 3.900 | 3.920 | 3.900 | 3.920 | 409,163 | -0.09(-2.24%) |
Jun 12, 2024 | 4.030 | 4.040 | 4.000 | 4.010 | 412,089 | +0.02(+0.50%) |
Jun 11, 2024 | 4.020 | 4.020 | 3.980 | 3.990 | 499,431 | -0.05(-1.24%) |
Jun 10, 2024 | 4.000 | 4.047 | 3.970 | 4.040 | 557,294 | +0.05(+1.25%) |
Jun 07, 2024 | 4.010 | 4.020 | 3.990 | 3.990 | 964,793 | -0.05(-1.24%) |
Jun 06, 2024 | 4.030 | 4.050 | 4.010 | 4.040 | 666,332 | +0.01(+0.25%) |
Jun 05, 2024 | 4.050 | 4.050 | 4.000 | 4.030 | 979,324 | -0.10(-2.42%) |
Jun 04, 2024 | 4.110 | 4.130 | 4.100 | 4.130 | 533,480 | -0.09(-2.13%) |