Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 4.390 | 4.440 | 4.352 | 4.400 | 1,907,206 | +0.00(+0.00%) |
Aug 26, 2024 | 4.470 | 4.490 | 4.370 | 4.400 | 2,687,775 | -0.01(-0.23%) |
Aug 23, 2024 | 4.350 | 4.460 | 4.310 | 4.410 | 4,323,057 | +0.14(+3.28%) |
Aug 22, 2024 | 4.420 | 4.430 | 4.250 | 4.270 | 4,125,684 | -0.28(-6.15%) |
Aug 21, 2024 | 4.470 | 4.550 | 4.430 | 4.550 | 3,783,407 | +0.11(+2.48%) |
Aug 20, 2024 | 4.520 | 4.550 | 4.370 | 4.440 | 3,414,331 | +0.02(+0.45%) |
Aug 19, 2024 | 4.250 | 4.440 | 4.250 | 4.420 | 3,978,661 | +0.19(+4.49%) |
Aug 16, 2024 | 4.200 | 4.260 | 4.160 | 4.230 | 3,479,920 | +0.02(+0.48%) |
Aug 15, 2024 | 4.160 | 4.250 | 4.110 | 4.210 | 3,890,657 | +0.12(+2.93%) |
Aug 14, 2024 | 4.080 | 4.105 | 4.020 | 4.090 | 2,729,089 | -0.01(-0.24%) |
Aug 13, 2024 | 3.980 | 4.150 | 3.960 | 4.100 | 3,435,456 | +0.09(+2.24%) |
Aug 12, 2024 | 3.970 | 4.050 | 3.900 | 4.010 | 5,236,468 | +0.05(+1.26%) |
Aug 09, 2024 | 4.030 | 4.050 | 3.910 | 3.960 | 4,198,132 | -0.01(-0.25%) |
Aug 08, 2024 | 3.940 | 4.000 | 3.910 | 3.970 | 5,646,081 | +0.04(+1.02%) |
Aug 07, 2024 | 4.090 | 4.140 | 3.920 | 3.930 | 5,897,690 | -0.12(-2.96%) |
Aug 06, 2024 | 3.970 | 4.080 | 3.960 | 4.050 | 5,224,362 | +0.05(+1.25%) |
Aug 05, 2024 | 4.030 | 4.115 | 3.980 | 4.000 | 7,554,306 | -0.20(-4.76%) |
Aug 02, 2024 | 4.450 | 4.450 | 4.160 | 4.200 | 6,718,096 | -0.19(-4.33%) |
Aug 01, 2024 | 4.530 | 4.570 | 4.330 | 4.390 | 4,988,664 | -0.14(-3.09%) |
Jul 31, 2024 | 4.520 | 4.620 | 4.495 | 4.530 | 4,762,104 | +0.19(+4.38%) |
Jul 30, 2024 | 4.290 | 4.340 | 4.255 | 4.340 | 3,576,974 | +0.08(+1.88%) |
Jul 29, 2024 | 4.290 | 4.340 | 4.180 | 4.260 | 3,616,443 | -0.03(-0.70%) |
Jul 26, 2024 | 4.390 | 4.410 | 4.270 | 4.290 | 3,037,548 | -0.03(-0.69%) |
Jul 25, 2024 | 4.370 | 4.380 | 4.270 | 4.320 | 4,724,000 | -0.13(-2.92%) |
Jul 24, 2024 | 4.570 | 4.630 | 4.445 | 4.450 | 4,356,126 | +0.00(+0.00%) |
Jul 23, 2024 | 4.400 | 4.460 | 4.380 | 4.450 | 2,647,889 | +0.01(+0.23%) |
Jul 22, 2024 | 4.430 | 4.470 | 4.355 | 4.440 | 3,746,062 | +0.00(+0.00%) |
Jul 19, 2024 | 4.410 | 4.545 | 4.405 | 4.440 | 3,076,996 | -0.04(-0.89%) |
Jul 18, 2024 | 4.710 | 4.730 | 4.450 | 4.480 | 6,361,279 | -0.19(-4.07%) |
Jul 17, 2024 | 4.880 | 4.910 | 4.620 | 4.670 | 5,834,995 | -0.29(-5.85%) |
Jul 16, 2024 | 4.750 | 4.980 | 4.720 | 4.960 | 5,331,295 | +0.25(+5.31%) |
Jul 15, 2024 | 4.620 | 4.760 | 4.570 | 4.710 | 4,392,721 | -0.05(-1.05%) |
Jul 12, 2024 | 4.730 | 4.840 | 4.725 | 4.760 | 3,020,225 | -0.04(-0.83%) |
Jul 11, 2024 | 4.950 | 5.010 | 4.770 | 4.800 | 5,981,420 | -0.06(-1.23%) |
Jul 10, 2024 | 4.820 | 4.920 | 4.790 | 4.860 | 3,090,846 | +0.06(+1.25%) |
Jul 09, 2024 | 4.800 | 4.870 | 4.730 | 4.800 | 3,540,889 | -0.04(-0.83%) |
Jul 08, 2024 | 4.900 | 4.900 | 4.790 | 4.840 | 5,030,628 | -0.06(-1.22%) |
Jul 05, 2024 | 4.780 | 4.940 | 4.715 | 4.900 | 7,180,264 | +0.28(+6.06%) |
Jul 03, 2024 | 4.400 | 4.655 | 4.400 | 4.620 | 5,987,822 | +0.36(+8.45%) |
Jul 02, 2024 | 4.160 | 4.260 | 4.080 | 4.260 | 7,820,094 | +0.04(+0.95%) |
Jul 01, 2024 | 4.370 | 4.410 | 4.190 | 4.220 | 4,016,610 | -0.13(-2.99%) |
Jun 28, 2024 | 4.430 | 4.460 | 4.305 | 4.350 | 3,389,314 | +0.06(+1.40%) |
Jun 27, 2024 | 4.370 | 4.425 | 4.290 | 4.290 | 3,901,803 | -0.11(-2.50%) |
Jun 26, 2024 | 4.320 | 4.405 | 4.290 | 4.400 | 6,624,784 | +0.00(+0.00%) |
Jun 25, 2024 | 4.590 | 4.600 | 4.380 | 4.400 | 6,234,678 | -0.38(-7.95%) |
Jun 24, 2024 | 4.760 | 4.820 | 4.690 | 4.780 | 5,635,304 | +0.03(+0.63%) |
Jun 21, 2024 | 4.720 | 4.775 | 4.590 | 4.750 | 8,878,173 | +0.11(+2.37%) |
Jun 20, 2024 | 4.570 | 4.690 | 4.550 | 4.640 | 6,563,368 | +0.03(+0.65%) |
Jun 18, 2024 | 4.510 | 4.630 | 4.485 | 4.610 | 3,881,282 | +0.12(+2.67%) |
Jun 17, 2024 | 4.600 | 4.635 | 4.440 | 4.490 | 3,729,765 | -0.07(-1.54%) |
Jun 14, 2024 | 4.390 | 4.590 | 4.340 | 4.560 | 7,759,968 | +0.19(+4.35%) |
Jun 13, 2024 | 4.470 | 4.500 | 4.340 | 4.370 | 5,684,025 | -0.14(-3.10%) |
Jun 12, 2024 | 4.670 | 4.720 | 4.470 | 4.510 | 5,151,387 | +0.00(+0.00%) |
Jun 11, 2024 | 4.470 | 4.540 | 4.430 | 4.510 | 4,451,086 | -0.07(-1.53%) |
Jun 10, 2024 | 4.500 | 4.610 | 4.460 | 4.580 | 3,806,201 | +0.14(+3.15%) |
Jun 07, 2024 | 4.590 | 4.600 | 4.430 | 4.440 | 6,647,260 | -0.23(-4.93%) |
Jun 06, 2024 | 4.630 | 4.740 | 4.585 | 4.670 | 6,223,657 | +0.12(+2.64%) |
Jun 05, 2024 | 4.610 | 4.645 | 4.530 | 4.550 | 7,106,441 | +0.00(+0.00%) |
Jun 04, 2024 | 4.880 | 4.880 | 4.510 | 4.550 | 14,086,021 | -0.51(-10.08%) |