Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.210 | 4.370 | 4.210 | 4.320 | 98,280 | +0.06(+1.41%) |
Aug 22, 2024 | 4.300 | 4.380 | 4.260 | 4.260 | 153,119 | +0.00(+0.00%) |
Aug 21, 2024 | 4.200 | 4.300 | 4.200 | 4.260 | 238,969 | +0.10(+2.40%) |
Aug 20, 2024 | 4.240 | 4.290 | 4.160 | 4.160 | 136,807 | -0.08(-1.89%) |
Aug 19, 2024 | 4.160 | 4.305 | 4.130 | 4.240 | 945,582 | +0.06(+1.44%) |
Aug 16, 2024 | 4.150 | 4.285 | 4.130 | 4.180 | 139,824 | +0.04(+0.97%) |
Aug 15, 2024 | 4.220 | 4.290 | 4.120 | 4.140 | 328,820 | -0.03(-0.72%) |
Aug 14, 2024 | 4.110 | 4.225 | 4.040 | 4.170 | 439,335 | +0.02(+0.48%) |
Aug 13, 2024 | 4.150 | 4.260 | 4.100 | 4.150 | 331,951 | +0.04(+0.97%) |
Aug 12, 2024 | 4.300 | 4.300 | 4.050 | 4.110 | 276,466 | -0.19(-4.42%) |
Aug 09, 2024 | 4.230 | 4.380 | 4.210 | 4.300 | 397,760 | +0.21(+5.13%) |
Aug 08, 2024 | 4.080 | 4.170 | 4.020 | 4.090 | 211,025 | +0.00(+0.00%) |
Aug 07, 2024 | 4.060 | 4.200 | 4.020 | 4.090 | 206,047 | +0.02(+0.49%) |
Aug 06, 2024 | 4.120 | 4.120 | 4.035 | 4.070 | 238,154 | -0.03(-0.73%) |
Aug 05, 2024 | 3.910 | 4.150 | 3.900 | 4.100 | 417,849 | -0.24(-5.53%) |
Aug 02, 2024 | 4.550 | 4.550 | 4.260 | 4.340 | 342,167 | -0.27(-5.86%) |
Aug 01, 2024 | 4.580 | 4.640 | 4.390 | 4.610 | 240,308 | +0.01(+0.22%) |
Jul 31, 2024 | 4.670 | 4.700 | 4.540 | 4.600 | 108,188 | -0.08(-1.71%) |
Jul 30, 2024 | 4.710 | 4.710 | 4.610 | 4.680 | 290,864 | -0.01(-0.21%) |
Jul 29, 2024 | 4.670 | 4.740 | 4.600 | 4.690 | 281,381 | +0.01(+0.21%) |
Jul 26, 2024 | 4.770 | 4.780 | 4.635 | 4.680 | 287,773 | -0.07(-1.47%) |
Jul 25, 2024 | 4.740 | 4.755 | 4.720 | 4.750 | 62,660 | +0.01(+0.21%) |
Jul 24, 2024 | 4.800 | 4.830 | 4.730 | 4.740 | 143,965 | -0.09(-1.86%) |
Jul 23, 2024 | 4.800 | 4.880 | 4.800 | 4.830 | 95,658 | -0.02(-0.41%) |
Jul 22, 2024 | 4.830 | 4.880 | 4.780 | 4.850 | 157,340 | -0.01(-0.21%) |
Jul 19, 2024 | 4.800 | 4.940 | 4.800 | 4.860 | 85,431 | +0.02(+0.41%) |
Jul 18, 2024 | 4.850 | 4.899 | 4.770 | 4.840 | 160,924 | -0.01(-0.21%) |
Jul 17, 2024 | 4.810 | 4.970 | 4.800 | 4.850 | 191,040 | -0.01(-0.21%) |
Jul 16, 2024 | 4.670 | 4.860 | 4.620 | 4.860 | 2,096,570 | +0.16(+3.40%) |
Jul 15, 2024 | 4.590 | 4.706 | 4.590 | 4.700 | 193,447 | +0.10(+2.17%) |
Jul 12, 2024 | 4.600 | 4.680 | 4.580 | 4.600 | 302,300 | -0.06(-1.29%) |
Jul 11, 2024 | 4.740 | 4.780 | 4.640 | 4.660 | 179,107 | -0.08(-1.69%) |
Jul 10, 2024 | 4.720 | 4.780 | 4.710 | 4.740 | 255,979 | -0.04(-0.84%) |
Jul 09, 2024 | 4.730 | 4.810 | 4.710 | 4.780 | 200,761 | -0.07(-1.44%) |
Jul 08, 2024 | 4.720 | 4.870 | 4.720 | 4.850 | 377,006 | +0.09(+1.89%) |
Jul 05, 2024 | 4.880 | 4.910 | 4.680 | 4.760 | 434,970 | -0.16(-3.25%) |
Jul 03, 2024 | 4.960 | 4.970 | 4.880 | 4.920 | 266,438 | -0.04(-0.81%) |
Jul 02, 2024 | 5.070 | 5.070 | 4.910 | 4.960 | 413,233 | -0.10(-1.98%) |
Jul 01, 2024 | 5.060 | 5.110 | 4.980 | 5.060 | 451,250 | +0.00(+0.00%) |
Jun 28, 2024 | 4.950 | 5.110 | 4.950 | 5.060 | 361,941 | +0.08(+1.61%) |
Jun 27, 2024 | 5.080 | 5.110 | 4.910 | 4.980 | 435,605 | -0.10(-1.97%) |
Jun 26, 2024 | 5.170 | 5.200 | 5.050 | 5.080 | 284,996 | -0.11(-2.12%) |
Jun 25, 2024 | 5.140 | 5.270 | 5.140 | 5.190 | 159,258 | +0.01(+0.19%) |
Jun 24, 2024 | 5.260 | 5.340 | 5.075 | 5.180 | 211,402 | -0.05(-0.96%) |
Jun 21, 2024 | 5.300 | 5.330 | 5.210 | 5.230 | 443,988 | -0.04(-0.76%) |
Jun 20, 2024 | 5.370 | 5.420 | 5.230 | 5.270 | 275,673 | -0.04(-0.75%) |
Jun 18, 2024 | 5.560 | 5.560 | 5.300 | 5.310 | 179,082 | -0.28(-5.01%) |
Jun 17, 2024 | 5.160 | 5.600 | 5.100 | 5.590 | 1,370,241 | +0.41(+7.92%) |
Jun 14, 2024 | 4.910 | 5.210 | 4.900 | 5.180 | 1,935,986 | +0.23(+4.65%) |
Jun 13, 2024 | 5.350 | 5.390 | 4.910 | 4.950 | 3,131,497 | -0.41(-7.65%) |
Jun 12, 2024 | 5.370 | 5.570 | 5.260 | 5.360 | 1,416,041 | -0.01(-0.19%) |
Jun 11, 2024 | 5.500 | 5.520 | 5.370 | 5.370 | 272,673 | -0.13(-2.36%) |
Jun 10, 2024 | 5.330 | 5.550 | 5.320 | 5.500 | 1,112,091 | +0.03(+0.55%) |
Jun 07, 2024 | 5.360 | 5.580 | 5.245 | 5.470 | 1,811,282 | -0.42(-7.13%) |
Jun 06, 2024 | 5.880 | 5.970 | 5.820 | 5.890 | 365,473 | +0.01(+0.17%) |
Jun 05, 2024 | 5.750 | 5.890 | 5.730 | 5.880 | 156,915 | +0.12(+2.08%) |
Jun 04, 2024 | 5.800 | 5.800 | 5.630 | 5.760 | 215,723 | -0.04(-0.69%) |