Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 4.050 | 4.310 | 4.050 | 4.100 | 105,932 | -0.09(-2.15%) |
Aug 15, 2024 | 4.010 | 4.220 | 4.010 | 4.190 | 346,133 | +0.28(+7.16%) |
Aug 14, 2024 | 4.050 | 4.090 | 3.870 | 3.910 | 216,791 | +0.05(+1.30%) |
Aug 13, 2024 | 3.850 | 3.887 | 3.800 | 3.860 | 392,736 | +0.04(+1.05%) |
Aug 12, 2024 | 3.800 | 3.850 | 3.760 | 3.820 | 323,394 | +0.07(+1.87%) |
Aug 09, 2024 | 3.790 | 3.790 | 3.680 | 3.750 | 432,667 | -0.02(-0.53%) |
Aug 08, 2024 | 3.720 | 3.900 | 3.720 | 3.770 | 281,268 | +0.05(+1.34%) |
Aug 07, 2024 | 3.800 | 3.940 | 3.720 | 3.720 | 671,751 | -0.14(-3.63%) |
Aug 06, 2024 | 3.860 | 4.050 | 3.770 | 3.860 | 609,080 | -0.03(-0.77%) |
Aug 05, 2024 | 3.670 | 4.000 | 3.670 | 3.890 | 346,433 | -0.19(-4.66%) |
Aug 02, 2024 | 4.140 | 4.200 | 4.020 | 4.080 | 205,090 | -0.06(-1.45%) |
Aug 01, 2024 | 4.230 | 4.350 | 4.110 | 4.140 | 130,381 | -0.23(-5.26%) |
Jul 31, 2024 | 4.370 | 4.430 | 4.370 | 4.370 | 302,284 | +0.04(+0.92%) |
Jul 30, 2024 | 4.330 | 4.360 | 4.300 | 4.330 | 235,445 | +0.06(+1.41%) |
Jul 29, 2024 | 4.270 | 4.410 | 4.260 | 4.270 | 268,447 | +0.06(+1.55%) |
Jul 26, 2024 | 4.280 | 4.280 | 4.180 | 4.205 | 192,612 | -0.05(-1.29%) |
Jul 25, 2024 | 4.290 | 4.330 | 4.230 | 4.260 | 266,363 | -0.02(-0.56%) |
Jul 24, 2024 | 4.460 | 4.470 | 4.280 | 4.284 | 123,322 | -0.21(-4.59%) |
Jul 23, 2024 | 4.650 | 4.650 | 4.490 | 4.490 | 96,395 | +0.00(+0.00%) |
Jul 22, 2024 | 4.600 | 4.600 | 4.457 | 4.490 | 128,803 | +0.02(+0.45%) |
Jul 19, 2024 | 4.520 | 4.520 | 4.460 | 4.470 | 72,877 | -0.07(-1.54%) |
Jul 18, 2024 | 4.600 | 4.600 | 4.540 | 4.540 | 229,390 | -0.15(-3.20%) |
Jul 17, 2024 | 4.710 | 4.750 | 4.680 | 4.690 | 126,519 | -0.10(-2.09%) |
Jul 16, 2024 | 4.890 | 4.890 | 4.750 | 4.790 | 85,589 | +0.01(+0.21%) |
Jul 15, 2024 | 4.720 | 4.800 | 4.700 | 4.780 | 88,661 | +0.01(+0.21%) |
Jul 12, 2024 | 4.700 | 4.980 | 4.700 | 4.770 | 135,518 | +0.02(+0.42%) |
Jul 11, 2024 | 4.810 | 4.870 | 4.720 | 4.750 | 111,715 | +0.03(+0.64%) |
Jul 10, 2024 | 4.820 | 4.820 | 4.670 | 4.720 | 173,856 | +0.06(+1.29%) |
Jul 09, 2024 | 4.760 | 4.760 | 4.572 | 4.660 | 231,386 | -0.07(-1.48%) |
Jul 08, 2024 | 4.860 | 4.860 | 4.720 | 4.730 | 104,843 | -0.06(-1.25%) |
Jul 05, 2024 | 4.810 | 4.810 | 4.640 | 4.790 | 85,332 | +0.10(+2.13%) |
Jul 03, 2024 | 4.680 | 4.750 | 4.680 | 4.690 | 27,433 | -0.14(-2.90%) |
Jul 02, 2024 | 4.920 | 4.920 | 4.780 | 4.830 | 6,135,567 | +0.04(+0.84%) |
Jul 01, 2024 | 4.800 | 4.838 | 4.760 | 4.790 | 3,104,149 | -0.03(-0.63%) |
Jun 28, 2024 | 4.825 | 4.890 | 4.820 | 4.820 | 169,930 | +0.02(+0.42%) |
Jun 27, 2024 | 4.670 | 4.823 | 4.640 | 4.800 | 249,745 | +0.01(+0.21%) |
Jun 26, 2024 | 4.784 | 4.800 | 4.760 | 4.790 | 1,634,273 | -0.11(-2.23%) |
Jun 25, 2024 | 4.878 | 4.900 | 4.870 | 4.899 | 188,221 | +0.09(+1.85%) |
Jun 24, 2024 | 4.680 | 4.865 | 4.680 | 4.810 | 215,664 | +0.04(+0.84%) |
Jun 21, 2024 | 4.890 | 4.890 | 4.740 | 4.770 | 158,052 | -0.04(-0.83%) |
Jun 20, 2024 | 4.700 | 4.830 | 4.700 | 4.810 | 158,565 | +0.19(+4.11%) |
Jun 18, 2024 | 4.750 | 4.750 | 4.600 | 4.620 | 245,135 | +0.03(+0.66%) |
Jun 17, 2024 | 4.580 | 4.590 | 4.510 | 4.590 | 189,684 | -0.08(-1.72%) |
Jun 14, 2024 | 4.670 | 4.700 | 4.640 | 4.670 | 115,973 | +0.01(+0.21%) |
Jun 13, 2024 | 4.760 | 4.810 | 4.626 | 4.660 | 174,433 | -0.17(-3.57%) |
Jun 12, 2024 | 4.850 | 4.890 | 4.830 | 4.832 | 136,234 | +0.00(+0.05%) |
Jun 11, 2024 | 4.860 | 4.860 | 4.820 | 4.830 | 132,524 | -0.10(-2.03%) |
Jun 10, 2024 | 4.935 | 5.080 | 4.830 | 4.930 | 98,192 | +0.06(+1.23%) |
Jun 07, 2024 | 4.900 | 4.900 | 4.850 | 4.870 | 81,576 | -0.04(-0.72%) |
Jun 06, 2024 | 4.850 | 4.950 | 4.850 | 4.905 | 100,806 | -0.06(-1.30%) |
Jun 05, 2024 | 5.090 | 5.090 | 4.790 | 4.970 | 93,106 | -0.08(-1.58%) |
Jun 04, 2024 | 5.090 | 5.120 | 5.040 | 5.050 | 118,176 | +0.02(+0.40%) |