Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 4.590 | 4.660 | 4.570 | 4.580 | 19,034 | +0.01(+0.22%) |
Aug 12, 2024 | 4.590 | 4.590 | 4.544 | 4.570 | 8,795 | +0.03(+0.55%) |
Aug 09, 2024 | 4.570 | 4.583 | 4.520 | 4.545 | 14,309 | -0.04(-0.98%) |
Aug 08, 2024 | 4.590 | 4.590 | 4.560 | 4.590 | 14,302 | +0.03(+0.66%) |
Aug 07, 2024 | 4.560 | 4.590 | 4.560 | 4.560 | 1,806 | +0.00(+0.00%) |
Aug 06, 2024 | 4.535 | 4.580 | 4.535 | 4.560 | 981 | +0.03(+0.66%) |
Aug 05, 2024 | 4.620 | 4.682 | 4.520 | 4.530 | 9,273 | -0.06(-1.31%) |
Aug 02, 2024 | 4.680 | 4.730 | 4.520 | 4.590 | 6,357 | -0.01(-0.22%) |
Aug 01, 2024 | 4.670 | 4.695 | 4.580 | 4.600 | 18,789 | -0.06(-1.29%) |
Jul 31, 2024 | 4.710 | 4.780 | 4.660 | 4.660 | 18,018 | +0.00(+0.00%) |
Jul 30, 2024 | 4.660 | 4.920 | 4.660 | 4.660 | 3,374 | -0.05(-1.16%) |
Jul 29, 2024 | 4.740 | 4.850 | 4.650 | 4.715 | 7,353 | +0.01(+0.32%) |
Jul 26, 2024 | 4.650 | 4.760 | 4.610 | 4.700 | 12,966 | +0.11(+2.29%) |
Jul 25, 2024 | 4.610 | 4.660 | 4.577 | 4.595 | 13,897 | +0.01(+0.17%) |
Jul 24, 2024 | 4.599 | 4.600 | 4.530 | 4.587 | 3,767 | +0.08(+1.71%) |
Jul 23, 2024 | 4.600 | 4.700 | 4.510 | 4.510 | 11,823 | -0.08(-1.74%) |
Jul 22, 2024 | 4.600 | 4.600 | 4.490 | 4.590 | 5,779 | +0.06(+1.41%) |
Jul 19, 2024 | 4.452 | 4.579 | 4.403 | 4.526 | 27,998 | +0.17(+3.96%) |
Jul 18, 2024 | 4.491 | 4.569 | 4.344 | 4.354 | 23,328 | -0.14(-3.05%) |
Jul 17, 2024 | 4.442 | 4.501 | 4.403 | 4.491 | 9,112 | +0.07(+1.55%) |
Jul 16, 2024 | 4.882 | 4.936 | 4.280 | 4.422 | 73,034 | -0.46(-9.42%) |
Jul 15, 2024 | 4.667 | 5.322 | 4.667 | 4.882 | 20,053 | +0.32(+7.08%) |
Jul 12, 2024 | 4.031 | 4.579 | 4.031 | 4.559 | 34,113 | +0.60(+15.06%) |
Jul 11, 2024 | 4.070 | 4.080 | 3.914 | 3.962 | 5,719 | +0.00(+0.00%) |
Jul 10, 2024 | 3.962 | 3.972 | 3.914 | 3.962 | 3,620 | -0.20(-4.71%) |
Jul 09, 2024 | 3.933 | 4.214 | 3.933 | 4.158 | 4,266 | +0.13(+3.16%) |
Jul 08, 2024 | 3.914 | 4.054 | 3.884 | 4.031 | 4,434 | +0.12(+3.00%) |
Jul 05, 2024 | 3.913 | 3.914 | 3.908 | 3.914 | 1,844 | +0.00(+0.07%) |
Jul 03, 2024 | 3.890 | 3.911 | 3.890 | 3.911 | 1,321 | +0.05(+1.20%) |
Jul 02, 2024 | 3.874 | 3.874 | 3.865 | 3.865 | 1,821 | +0.00(+0.02%) |
Jul 01, 2024 | 3.953 | 3.953 | 3.835 | 3.864 | 2,893 | -0.01(-0.39%) |
Jun 28, 2024 | 3.967 | 4.070 | 3.879 | 3.879 | 32,864 | +0.02(+0.62%) |
Jun 27, 2024 | 3.796 | 3.904 | 3.777 | 3.855 | 3,364 | +0.04(+1.03%) |
Jun 26, 2024 | 3.865 | 3.865 | 3.816 | 3.816 | 467 | -0.09(-2.26%) |
Jun 25, 2024 | 3.889 | 3.914 | 3.889 | 3.904 | 2,892 | -0.01(-0.25%) |
Jun 24, 2024 | 3.698 | 3.914 | 3.698 | 3.913 | 3,218 | +0.22(+5.82%) |
Jun 21, 2024 | 3.811 | 3.913 | 3.698 | 3.698 | 3,803 | -0.12(-3.08%) |
Jun 20, 2024 | 3.689 | 3.820 | 3.689 | 3.816 | 2,281 | +0.10(+2.63%) |
Jun 18, 2024 | 3.938 | 3.938 | 3.718 | 3.718 | 10,737 | -0.12(-3.18%) |
Jun 17, 2024 | 3.992 | 4.031 | 3.835 | 3.840 | 7,203 | -0.01(-0.38%) |
Jun 14, 2024 | 3.757 | 3.884 | 3.297 | 3.855 | 30,137 | +0.07(+1.81%) |
Jun 13, 2024 | 3.884 | 3.933 | 3.591 | 3.786 | 10,386 | -0.03(-0.77%) |
Jun 12, 2024 | 4.011 | 4.080 | 3.669 | 3.816 | 24,986 | -0.10(-2.50%) |
Jun 11, 2024 | 4.109 | 4.168 | 3.914 | 3.914 | 11,331 | +0.00(+0.00%) |
Jun 10, 2024 | 4.211 | 4.211 | 3.914 | 3.914 | 5,876 | -0.13(-3.15%) |
Jun 07, 2024 | 4.100 | 4.148 | 4.041 | 4.041 | 7,828 | -0.06(-1.43%) |
Jun 06, 2024 | 4.246 | 4.246 | 3.963 | 4.099 | 14,019 | -0.15(-3.46%) |
Jun 05, 2024 | 4.266 | 4.305 | 4.168 | 4.246 | 10,074 | -0.04(-0.91%) |
Jun 04, 2024 | 4.305 | 4.305 | 4.246 | 4.285 | 7,913 | +0.08(+1.86%) |