Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 12, 2024 | 4.370 | 4.380 | 4.325 | 4.330 | 327,548 | -0.03(-0.69%) |
Aug 09, 2024 | 4.390 | 4.390 | 4.350 | 4.360 | 470,162 | +0.00(+0.00%) |
Aug 08, 2024 | 4.370 | 4.388 | 4.350 | 4.360 | 356,910 | +0.00(+0.00%) |
Aug 07, 2024 | 4.400 | 4.400 | 4.360 | 4.360 | 226,920 | -0.04(-0.91%) |
Aug 06, 2024 | 4.300 | 4.400 | 4.290 | 4.400 | 738,821 | +0.09(+2.09%) |
Aug 05, 2024 | 4.260 | 4.310 | 4.260 | 4.310 | 619,683 | -0.03(-0.69%) |
Aug 02, 2024 | 4.360 | 4.360 | 4.320 | 4.340 | 596,688 | -0.02(-0.46%) |
Aug 01, 2024 | 4.400 | 4.400 | 4.350 | 4.360 | 621,001 | -0.01(-0.23%) |
Jul 31, 2024 | 4.380 | 4.380 | 4.350 | 4.370 | 602,918 | +0.03(+0.69%) |
Jul 30, 2024 | 4.350 | 4.355 | 4.330 | 4.340 | 528,712 | +0.00(+0.00%) |
Jul 29, 2024 | 4.360 | 4.365 | 4.340 | 4.340 | 569,590 | -0.02(-0.46%) |
Jul 26, 2024 | 4.350 | 4.380 | 4.350 | 4.360 | 635,684 | -0.01(-0.23%) |
Jul 25, 2024 | 4.400 | 4.420 | 4.340 | 4.370 | 1,042,794 | -0.01(-0.23%) |
Jul 24, 2024 | 4.420 | 4.425 | 4.380 | 4.380 | 393,880 | -0.05(-1.15%) |
Jul 23, 2024 | 4.441 | 4.441 | 4.411 | 4.431 | 428,130 | -0.01(-0.22%) |
Jul 22, 2024 | 4.441 | 4.441 | 4.402 | 4.441 | 335,905 | +0.03(+0.67%) |
Jul 19, 2024 | 4.411 | 4.421 | 4.362 | 4.411 | 3,700,865 | +0.00(+0.00%) |
Jul 18, 2024 | 4.451 | 4.490 | 4.411 | 4.411 | 553,337 | -0.05(-1.11%) |
Jul 17, 2024 | 4.471 | 4.480 | 4.451 | 4.461 | 494,230 | -0.01(-0.22%) |
Jul 16, 2024 | 4.441 | 4.490 | 4.441 | 4.471 | 753,870 | +0.02(+0.49%) |
Jul 15, 2024 | 4.441 | 4.461 | 4.436 | 4.449 | 711,015 | +0.01(+0.18%) |
Jul 12, 2024 | 4.431 | 4.451 | 4.421 | 4.441 | 240,763 | +0.01(+0.22%) |
Jul 11, 2024 | 4.451 | 4.451 | 4.431 | 4.431 | 240,841 | +0.00(+0.00%) |
Jul 10, 2024 | 4.441 | 4.446 | 4.421 | 4.431 | 260,594 | -0.01(-0.22%) |
Jul 09, 2024 | 4.401 | 4.441 | 4.391 | 4.441 | 427,333 | +0.04(+0.90%) |
Jul 08, 2024 | 4.391 | 4.401 | 4.372 | 4.401 | 267,535 | +0.03(+0.68%) |
Jul 05, 2024 | 4.391 | 4.391 | 4.352 | 4.372 | 352,622 | -0.02(-0.45%) |
Jul 03, 2024 | 4.401 | 4.411 | 4.352 | 4.391 | 440,762 | +0.00(+0.00%) |
Jul 02, 2024 | 4.342 | 4.391 | 4.336 | 4.391 | 573,179 | +0.06(+1.37%) |
Jul 01, 2024 | 4.352 | 4.382 | 4.302 | 4.332 | 666,463 | +0.03(+0.69%) |
Jun 28, 2024 | 4.342 | 4.342 | 4.293 | 4.302 | 456,880 | -0.02(-0.46%) |
Jun 27, 2024 | 4.332 | 4.357 | 4.302 | 4.322 | 227,193 | -0.01(-0.23%) |
Jun 26, 2024 | 4.332 | 4.342 | 4.322 | 4.332 | 172,881 | -0.00(-0.11%) |
Jun 25, 2024 | 4.352 | 4.357 | 4.312 | 4.337 | 283,558 | -0.03(-0.79%) |
Jun 24, 2024 | 4.391 | 4.391 | 4.362 | 4.372 | 337,012 | -0.01(-0.23%) |
Jun 21, 2024 | 4.411 | 4.411 | 4.372 | 4.382 | 202,043 | -0.02(-0.47%) |
Jun 20, 2024 | 4.383 | 4.402 | 4.383 | 4.402 | 202,242 | +0.03(+0.78%) |
Jun 18, 2024 | 4.373 | 4.383 | 4.363 | 4.368 | 186,140 | -0.00(-0.11%) |
Jun 17, 2024 | 4.412 | 4.422 | 4.373 | 4.373 | 288,260 | -0.04(-0.88%) |
Jun 14, 2024 | 4.373 | 4.417 | 4.363 | 4.412 | 321,842 | +0.05(+1.12%) |
Jun 13, 2024 | 4.412 | 4.412 | 4.353 | 4.363 | 237,483 | -0.02(-0.45%) |
Jun 12, 2024 | 4.363 | 4.407 | 4.358 | 4.383 | 416,786 | +0.03(+0.79%) |
Jun 11, 2024 | 4.324 | 4.349 | 4.314 | 4.349 | 186,569 | +0.02(+0.57%) |
Jun 10, 2024 | 4.344 | 4.352 | 4.324 | 4.324 | 146,222 | -0.02(-0.45%) |
Jun 07, 2024 | 4.324 | 4.344 | 4.309 | 4.344 | 324,848 | +0.01(+0.23%) |
Jun 06, 2024 | 4.363 | 4.363 | 4.314 | 4.334 | 167,967 | -0.01(-0.23%) |
Jun 05, 2024 | 4.373 | 4.373 | 4.334 | 4.344 | 262,274 | -0.01(-0.22%) |
Jun 04, 2024 | 4.353 | 4.373 | 4.329 | 4.353 | 396,525 | +0.01(+0.23%) |