Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 4.250 | 4.300 | 4.240 | 4.290 | 527,673 | +0.04(+0.94%) |
Aug 15, 2024 | 4.210 | 4.300 | 4.200 | 4.250 | 961,869 | +0.04(+0.95%) |
Aug 14, 2024 | 4.120 | 4.225 | 4.080 | 4.210 | 1,350,856 | +0.25(+6.31%) |
Aug 13, 2024 | 3.880 | 3.995 | 3.810 | 3.960 | 1,131,055 | +0.16(+4.21%) |
Aug 12, 2024 | 3.880 | 3.890 | 3.800 | 3.800 | 734,672 | -0.19(-4.76%) |
Aug 09, 2024 | 3.960 | 4.000 | 3.931 | 3.990 | 460,102 | +0.02(+0.50%) |
Aug 08, 2024 | 4.010 | 4.030 | 3.900 | 3.970 | 1,058,787 | +0.08(+2.06%) |
Aug 07, 2024 | 3.970 | 3.980 | 3.875 | 3.890 | 1,438,191 | -0.01(-0.26%) |
Aug 06, 2024 | 3.870 | 3.940 | 3.855 | 3.900 | 1,220,531 | +0.06(+1.56%) |
Aug 05, 2024 | 3.860 | 3.920 | 3.830 | 3.840 | 919,104 | -0.14(-3.52%) |
Aug 02, 2024 | 4.020 | 4.035 | 3.935 | 3.980 | 832,083 | -0.09(-2.21%) |
Aug 01, 2024 | 4.140 | 4.170 | 4.050 | 4.070 | 635,906 | -0.13(-3.10%) |
Jul 31, 2024 | 4.250 | 4.275 | 4.190 | 4.200 | 1,220,206 | -0.06(-1.41%) |
Jul 30, 2024 | 4.230 | 4.285 | 4.200 | 4.260 | 927,992 | -0.06(-1.39%) |
Jul 29, 2024 | 4.380 | 4.397 | 4.290 | 4.320 | 1,569,624 | -0.30(-6.49%) |
Jul 26, 2024 | 4.640 | 4.660 | 4.590 | 4.620 | 525,387 | +0.01(+0.22%) |
Jul 25, 2024 | 4.560 | 4.650 | 4.520 | 4.610 | 648,715 | +0.04(+0.88%) |
Jul 24, 2024 | 4.600 | 4.640 | 4.570 | 4.570 | 336,164 | -0.07(-1.51%) |
Jul 23, 2024 | 4.660 | 4.670 | 4.620 | 4.640 | 339,037 | -0.01(-0.22%) |
Jul 22, 2024 | 4.620 | 4.665 | 4.580 | 4.650 | 470,578 | +0.06(+1.31%) |
Jul 19, 2024 | 4.640 | 4.675 | 4.570 | 4.590 | 403,852 | -0.05(-1.08%) |
Jul 18, 2024 | 4.620 | 4.720 | 4.620 | 4.640 | 721,267 | +0.06(+1.31%) |
Jul 17, 2024 | 4.480 | 4.590 | 4.480 | 4.580 | 810,079 | +0.05(+1.10%) |
Jul 16, 2024 | 4.430 | 4.550 | 4.425 | 4.530 | 399,326 | +0.09(+2.03%) |
Jul 15, 2024 | 4.440 | 4.465 | 4.400 | 4.440 | 462,128 | -0.04(-0.89%) |
Jul 12, 2024 | 4.420 | 4.496 | 4.380 | 4.480 | 614,410 | +0.07(+1.59%) |
Jul 11, 2024 | 4.410 | 4.430 | 4.370 | 4.410 | 727,550 | +0.03(+0.68%) |
Jul 10, 2024 | 4.370 | 4.400 | 4.360 | 4.380 | 402,640 | +0.04(+0.92%) |
Jul 09, 2024 | 4.390 | 4.410 | 4.320 | 4.340 | 831,069 | +0.03(+0.70%) |
Jul 08, 2024 | 4.310 | 4.375 | 4.300 | 4.310 | 743,130 | +0.01(+0.23%) |
Jul 05, 2024 | 4.360 | 4.370 | 4.240 | 4.300 | 752,379 | +0.03(+0.70%) |
Jul 03, 2024 | 4.200 | 4.290 | 4.190 | 4.270 | 295,390 | +0.08(+1.91%) |
Jul 02, 2024 | 4.210 | 4.230 | 4.150 | 4.190 | 908,056 | +0.03(+0.72%) |
Jul 01, 2024 | 4.190 | 4.220 | 4.130 | 4.160 | 738,268 | -0.12(-2.80%) |
Jun 28, 2024 | 4.360 | 4.380 | 4.262 | 4.280 | 558,768 | -0.08(-1.83%) |
Jun 27, 2024 | 4.360 | 4.370 | 4.315 | 4.360 | 495,184 | -0.03(-0.68%) |
Jun 26, 2024 | 4.340 | 4.400 | 4.320 | 4.390 | 445,701 | +0.07(+1.62%) |
Jun 25, 2024 | 4.380 | 4.400 | 4.300 | 4.320 | 498,780 | -0.06(-1.37%) |
Jun 24, 2024 | 4.390 | 4.409 | 4.345 | 4.380 | 723,467 | +0.01(+0.23%) |
Jun 21, 2024 | 4.400 | 4.410 | 4.350 | 4.370 | 938,136 | -0.01(-0.23%) |
Jun 20, 2024 | 4.380 | 4.415 | 4.300 | 4.380 | 549,662 | -0.06(-1.35%) |
Jun 18, 2024 | 4.370 | 4.450 | 4.370 | 4.440 | 520,472 | +0.09(+2.07%) |
Jun 17, 2024 | 4.390 | 4.400 | 4.300 | 4.350 | 1,022,096 | -0.16(-3.55%) |
Jun 14, 2024 | 4.500 | 4.520 | 4.435 | 4.510 | 494,249 | +0.00(+0.00%) |
Jun 13, 2024 | 4.600 | 4.600 | 4.500 | 4.510 | 331,693 | -0.10(-2.17%) |
Jun 12, 2024 | 4.690 | 4.690 | 4.575 | 4.610 | 536,031 | +0.04(+0.88%) |
Jun 11, 2024 | 4.550 | 4.580 | 4.490 | 4.570 | 489,691 | -0.02(-0.44%) |
Jun 10, 2024 | 4.570 | 4.610 | 4.555 | 4.590 | 427,410 | +0.08(+1.77%) |
Jun 07, 2024 | 4.600 | 4.600 | 4.492 | 4.510 | 338,944 | -0.10(-2.17%) |
Jun 06, 2024 | 4.570 | 4.615 | 4.550 | 4.610 | 324,878 | +0.06(+1.23%) |
Jun 05, 2024 | 4.623 | 4.623 | 4.554 | 4.554 | 509,913 | -0.10(-2.13%) |
Jun 04, 2024 | 4.643 | 4.663 | 4.633 | 4.653 | 385,044 | -0.03(-0.63%) |