Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 4.690 | 4.970 | 4.600 | 4.840 | 160,676 | +0.16(+3.42%) |
Aug 16, 2024 | 4.870 | 4.880 | 4.570 | 4.680 | 91,780 | -0.22(-4.49%) |
Aug 15, 2024 | 4.670 | 4.940 | 4.440 | 4.900 | 105,182 | +0.40(+8.89%) |
Aug 14, 2024 | 4.810 | 4.860 | 4.450 | 4.500 | 131,539 | -0.32(-6.64%) |
Aug 13, 2024 | 4.030 | 4.830 | 4.020 | 4.820 | 270,843 | +0.84(+21.11%) |
Aug 12, 2024 | 3.980 | 4.080 | 3.741 | 3.980 | 120,272 | +0.04(+1.02%) |
Aug 09, 2024 | 4.010 | 4.180 | 3.850 | 3.940 | 101,335 | -0.04(-1.01%) |
Aug 08, 2024 | 3.840 | 3.990 | 3.520 | 3.980 | 171,883 | +0.37(+10.25%) |
Aug 07, 2024 | 4.010 | 4.110 | 3.540 | 3.610 | 278,677 | -0.29(-7.44%) |
Aug 06, 2024 | 3.780 | 3.965 | 3.600 | 3.900 | 117,100 | +0.16(+4.28%) |
Aug 05, 2024 | 3.720 | 3.840 | 3.530 | 3.740 | 280,679 | -0.27(-6.73%) |
Aug 02, 2024 | 4.120 | 4.310 | 3.970 | 4.010 | 208,145 | -0.36(-8.24%) |
Aug 01, 2024 | 4.470 | 4.530 | 4.270 | 4.370 | 212,121 | -0.15(-3.32%) |
Jul 31, 2024 | 4.520 | 4.700 | 4.290 | 4.520 | 138,326 | +0.04(+0.89%) |
Jul 30, 2024 | 4.570 | 4.630 | 4.340 | 4.480 | 154,711 | -0.09(-1.97%) |
Jul 29, 2024 | 4.680 | 4.840 | 4.510 | 4.570 | 136,734 | -0.10(-2.14%) |
Jul 26, 2024 | 4.770 | 4.920 | 4.550 | 4.670 | 204,154 | +0.00(+0.00%) |
Jul 25, 2024 | 4.430 | 4.850 | 4.430 | 4.670 | 211,324 | +0.27(+6.14%) |
Jul 24, 2024 | 4.490 | 4.700 | 4.330 | 4.400 | 160,247 | -0.16(-3.51%) |
Jul 23, 2024 | 4.340 | 4.600 | 3.982 | 4.560 | 142,778 | +0.18(+4.11%) |
Jul 22, 2024 | 4.260 | 4.470 | 4.040 | 4.380 | 231,131 | +0.12(+2.82%) |
Jul 19, 2024 | 4.400 | 4.450 | 4.240 | 4.260 | 64,661 | -0.13(-2.96%) |
Jul 18, 2024 | 4.710 | 4.880 | 4.290 | 4.390 | 252,888 | -0.35(-7.38%) |
Jul 17, 2024 | 4.930 | 5.000 | 4.420 | 4.740 | 292,724 | -0.13(-2.67%) |
Jul 16, 2024 | 4.270 | 5.000 | 4.245 | 4.870 | 423,713 | +0.68(+16.23%) |
Jul 15, 2024 | 4.400 | 4.530 | 3.920 | 4.190 | 353,609 | -0.13(-3.01%) |
Jul 12, 2024 | 4.170 | 4.450 | 4.090 | 4.320 | 249,769 | +0.26(+6.40%) |
Jul 11, 2024 | 4.060 | 4.290 | 3.950 | 4.060 | 262,533 | +0.16(+4.10%) |
Jul 10, 2024 | 3.970 | 4.172 | 3.730 | 3.900 | 162,620 | -0.06(-1.52%) |
Jul 09, 2024 | 3.880 | 3.980 | 3.750 | 3.960 | 114,092 | +0.07(+1.80%) |
Jul 08, 2024 | 3.730 | 4.360 | 3.700 | 3.890 | 251,419 | +0.25(+6.87%) |
Jul 05, 2024 | 3.830 | 3.900 | 3.610 | 3.640 | 335,136 | -0.25(-6.43%) |
Jul 03, 2024 | 3.590 | 3.910 | 3.570 | 3.890 | 158,846 | +0.30(+8.36%) |
Jul 02, 2024 | 3.960 | 4.150 | 3.540 | 3.590 | 290,910 | -0.35(-8.88%) |
Jul 01, 2024 | 3.750 | 4.190 | 3.750 | 3.940 | 402,790 | +0.20(+5.35%) |
Jun 28, 2024 | 3.320 | 3.740 | 3.210 | 3.740 | 579,360 | +0.36(+10.65%) |
Jun 27, 2024 | 3.690 | 3.710 | 3.320 | 3.380 | 220,909 | -0.31(-8.40%) |
Jun 26, 2024 | 3.780 | 3.810 | 3.600 | 3.690 | 204,374 | -0.10(-2.64%) |
Jun 25, 2024 | 3.850 | 3.880 | 3.630 | 3.790 | 200,213 | -0.02(-0.52%) |
Jun 24, 2024 | 3.660 | 3.860 | 3.600 | 3.810 | 187,142 | +0.18(+4.96%) |
Jun 21, 2024 | 3.590 | 3.720 | 3.430 | 3.630 | 922,019 | +0.07(+1.97%) |
Jun 20, 2024 | 3.520 | 3.641 | 3.490 | 3.560 | 198,150 | +0.02(+0.56%) |
Jun 18, 2024 | 3.670 | 3.850 | 3.510 | 3.540 | 200,429 | -0.13(-3.54%) |
Jun 17, 2024 | 3.760 | 3.910 | 3.500 | 3.670 | 228,175 | -0.16(-4.18%) |
Jun 14, 2024 | 3.990 | 4.110 | 3.710 | 3.830 | 283,370 | -0.18(-4.49%) |
Jun 13, 2024 | 4.150 | 4.240 | 3.980 | 4.010 | 168,274 | -0.15(-3.61%) |
Jun 12, 2024 | 4.450 | 4.490 | 4.090 | 4.160 | 120,548 | -0.12(-2.80%) |
Jun 11, 2024 | 3.970 | 4.420 | 3.970 | 4.280 | 147,923 | +0.26(+6.47%) |
Jun 10, 2024 | 3.940 | 4.171 | 3.910 | 4.020 | 158,784 | +0.04(+1.01%) |
Jun 07, 2024 | 4.120 | 4.120 | 3.900 | 3.980 | 215,714 | -0.21(-5.01%) |
Jun 06, 2024 | 4.160 | 4.260 | 3.920 | 4.190 | 111,549 | +0.10(+2.44%) |
Jun 05, 2024 | 4.040 | 4.219 | 4.000 | 4.090 | 94,631 | +0.09(+2.25%) |
Jun 04, 2024 | 3.950 | 4.068 | 3.890 | 4.000 | 221,635 | +0.02(+0.50%) |