Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 4.500 | 4.530 | 4.450 | 4.530 | 181,009 | +0.03(+0.67%) |
Sep 10, 2024 | 4.460 | 4.500 | 4.435 | 4.500 | 195,785 | +0.05(+1.12%) |
Sep 09, 2024 | 4.410 | 4.450 | 4.380 | 4.450 | 277,788 | +0.08(+1.83%) |
Sep 06, 2024 | 4.400 | 4.420 | 4.323 | 4.370 | 226,269 | -0.04(-0.91%) |
Sep 05, 2024 | 4.360 | 4.430 | 4.360 | 4.410 | 229,844 | +0.03(+0.68%) |
Sep 04, 2024 | 4.320 | 4.390 | 4.320 | 4.380 | 331,363 | +0.03(+0.69%) |
Sep 03, 2024 | 4.360 | 4.375 | 4.311 | 4.350 | 262,223 | -0.01(-0.23%) |
Aug 30, 2024 | 4.340 | 4.365 | 4.320 | 4.360 | 243,613 | +0.05(+1.16%) |
Aug 29, 2024 | 4.260 | 4.320 | 4.250 | 4.310 | 277,254 | +0.05(+1.17%) |
Aug 28, 2024 | 4.290 | 4.320 | 4.260 | 4.260 | 278,465 | -0.06(-1.39%) |
Aug 27, 2024 | 4.330 | 4.350 | 4.310 | 4.320 | 458,575 | -0.02(-0.46%) |
Aug 26, 2024 | 4.360 | 4.380 | 4.340 | 4.340 | 328,607 | -0.02(-0.46%) |
Aug 23, 2024 | 4.300 | 4.390 | 4.275 | 4.360 | 331,630 | +0.06(+1.40%) |
Aug 22, 2024 | 4.270 | 4.300 | 4.231 | 4.300 | 292,507 | +0.03(+0.70%) |
Aug 21, 2024 | 4.231 | 4.280 | 4.221 | 4.270 | 229,708 | +0.04(+0.94%) |
Aug 20, 2024 | 4.201 | 4.241 | 4.196 | 4.231 | 197,258 | +0.03(+0.71%) |
Aug 19, 2024 | 4.112 | 4.201 | 4.107 | 4.201 | 211,394 | +0.07(+1.68%) |
Aug 16, 2024 | 4.092 | 4.132 | 4.082 | 4.132 | 236,910 | +0.04(+0.97%) |
Aug 15, 2024 | 4.112 | 4.122 | 4.042 | 4.092 | 285,176 | -0.01(-0.24%) |
Aug 14, 2024 | 4.072 | 4.127 | 4.052 | 4.102 | 182,787 | +0.04(+0.98%) |
Aug 13, 2024 | 4.023 | 4.080 | 4.013 | 4.062 | 197,372 | +0.05(+1.23%) |
Aug 12, 2024 | 4.032 | 4.062 | 4.013 | 4.013 | 228,721 | -0.03(-0.74%) |
Aug 09, 2024 | 3.983 | 4.062 | 3.983 | 4.042 | 241,323 | +0.06(+1.49%) |
Aug 08, 2024 | 4.032 | 4.062 | 3.963 | 3.983 | 439,094 | -0.01(-0.25%) |
Aug 07, 2024 | 4.092 | 4.112 | 3.993 | 3.993 | 562,032 | -0.05(-1.23%) |
Aug 06, 2024 | 4.072 | 4.112 | 4.003 | 4.042 | 671,262 | -0.03(-0.73%) |
Aug 05, 2024 | 4.032 | 4.132 | 3.983 | 4.072 | 516,132 | -0.10(-2.38%) |
Aug 02, 2024 | 4.151 | 4.250 | 4.112 | 4.171 | 489,834 | -0.05(-1.17%) |
Aug 01, 2024 | 4.231 | 4.290 | 4.171 | 4.221 | 627,663 | -0.01(-0.23%) |
Jul 31, 2024 | 4.181 | 4.280 | 4.132 | 4.231 | 732,594 | +0.08(+1.91%) |
Jul 30, 2024 | 4.082 | 4.161 | 4.052 | 4.151 | 671,969 | +0.12(+2.95%) |
Jul 29, 2024 | 4.003 | 4.052 | 3.983 | 4.032 | 388,343 | +0.05(+1.24%) |
Jul 26, 2024 | 4.052 | 4.082 | 3.983 | 3.983 | 494,842 | -0.04(-0.99%) |
Jul 25, 2024 | 4.042 | 4.082 | 4.003 | 4.023 | 547,349 | +0.00(+0.00%) |
Jul 24, 2024 | 4.042 | 4.137 | 4.023 | 4.023 | 372,735 | -0.05(-1.22%) |
Jul 23, 2024 | 4.072 | 4.111 | 4.043 | 4.072 | 423,170 | +0.00(+0.00%) |
Jul 22, 2024 | 4.062 | 4.102 | 4.043 | 4.072 | 454,878 | -0.03(-0.72%) |
Jul 19, 2024 | 3.945 | 4.116 | 3.945 | 4.102 | 3,352,560 | +0.17(+4.24%) |
Jul 18, 2024 | 4.043 | 4.141 | 3.925 | 3.935 | 761,611 | -0.14(-3.37%) |
Jul 17, 2024 | 3.964 | 4.092 | 3.954 | 4.072 | 782,843 | +0.08(+1.97%) |
Jul 16, 2024 | 3.876 | 3.994 | 3.876 | 3.994 | 657,070 | +0.12(+3.04%) |
Jul 15, 2024 | 3.797 | 3.900 | 3.788 | 3.876 | 860,373 | +0.13(+3.40%) |
Jul 12, 2024 | 3.758 | 3.788 | 3.748 | 3.748 | 489,744 | -0.01(-0.26%) |
Jul 11, 2024 | 3.739 | 3.784 | 3.739 | 3.758 | 513,981 | +0.03(+0.79%) |
Jul 10, 2024 | 3.709 | 3.729 | 3.689 | 3.729 | 333,338 | +0.02(+0.53%) |
Jul 09, 2024 | 3.699 | 3.719 | 3.680 | 3.709 | 195,522 | +0.00(+0.00%) |
Jul 08, 2024 | 3.719 | 3.729 | 3.694 | 3.709 | 221,473 | -0.01(-0.26%) |
Jul 05, 2024 | 3.689 | 3.725 | 3.680 | 3.719 | 228,205 | +0.05(+1.34%) |
Jul 03, 2024 | 3.709 | 3.729 | 3.670 | 3.670 | 311,737 | -0.06(-1.58%) |
Jul 02, 2024 | 3.709 | 3.748 | 3.689 | 3.729 | 322,168 | +0.02(+0.53%) |