Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 4.160 | 4.160 | 4.100 | 4.100 | 55,114 | -0.08(-1.91%) |
Aug 23, 2024 | 4.100 | 4.180 | 4.100 | 4.180 | 127,551 | +0.11(+2.70%) |
Aug 22, 2024 | 4.130 | 4.130 | 4.060 | 4.070 | 87,704 | -0.05(-1.21%) |
Aug 21, 2024 | 4.090 | 4.130 | 4.078 | 4.120 | 79,080 | +0.00(+0.00%) |
Aug 20, 2024 | 4.120 | 4.120 | 4.060 | 4.120 | 85,899 | -0.04(-0.96%) |
Aug 19, 2024 | 4.140 | 4.200 | 4.140 | 4.160 | 107,093 | +0.08(+1.96%) |
Aug 16, 2024 | 4.060 | 4.110 | 4.060 | 4.080 | 138,270 | +0.07(+1.75%) |
Aug 15, 2024 | 3.990 | 4.030 | 3.970 | 4.010 | 119,176 | +0.01(+0.25%) |
Aug 14, 2024 | 3.980 | 4.020 | 3.960 | 4.000 | 105,860 | +0.05(+1.27%) |
Aug 13, 2024 | 3.890 | 3.970 | 3.890 | 3.950 | 230,425 | +0.12(+3.13%) |
Aug 12, 2024 | 3.840 | 3.885 | 3.830 | 3.830 | 120,218 | -0.02(-0.52%) |
Aug 09, 2024 | 3.860 | 3.860 | 3.780 | 3.850 | 188,850 | -0.02(-0.52%) |
Aug 08, 2024 | 3.800 | 3.890 | 3.770 | 3.870 | 323,277 | +0.06(+1.57%) |
Aug 07, 2024 | 3.870 | 3.940 | 3.785 | 3.810 | 347,319 | +0.09(+2.42%) |
Aug 06, 2024 | 3.690 | 3.750 | 3.665 | 3.720 | 307,386 | +0.06(+1.64%) |
Aug 05, 2024 | 3.630 | 3.720 | 3.590 | 3.660 | 320,990 | -0.29(-7.34%) |
Aug 02, 2024 | 4.060 | 4.060 | 3.940 | 3.950 | 171,267 | -0.18(-4.36%) |
Aug 01, 2024 | 4.160 | 4.220 | 4.050 | 4.130 | 210,622 | +0.06(+1.47%) |
Jul 31, 2024 | 4.080 | 4.120 | 4.065 | 4.070 | 154,260 | +0.05(+1.24%) |
Jul 30, 2024 | 4.060 | 4.100 | 4.005 | 4.020 | 186,185 | -0.01(-0.25%) |
Jul 29, 2024 | 4.120 | 4.140 | 4.030 | 4.030 | 170,335 | -0.09(-2.18%) |
Jul 26, 2024 | 4.280 | 4.290 | 4.120 | 4.120 | 167,420 | -0.24(-5.50%) |
Jul 25, 2024 | 4.430 | 4.430 | 4.210 | 4.360 | 346,848 | -0.10(-2.24%) |
Jul 24, 2024 | 4.480 | 4.540 | 4.440 | 4.460 | 154,888 | -0.10(-2.19%) |
Jul 23, 2024 | 4.480 | 4.565 | 4.460 | 4.560 | 207,685 | +0.07(+1.56%) |
Jul 22, 2024 | 4.450 | 4.490 | 4.405 | 4.490 | 125,510 | +0.04(+0.90%) |
Jul 19, 2024 | 4.460 | 4.490 | 4.415 | 4.450 | 140,476 | -0.03(-0.67%) |
Jul 18, 2024 | 4.590 | 4.610 | 4.480 | 4.480 | 204,133 | -0.07(-1.54%) |
Jul 17, 2024 | 4.620 | 4.630 | 4.541 | 4.550 | 278,795 | -0.25(-5.21%) |
Jul 16, 2024 | 4.740 | 4.800 | 4.680 | 4.800 | 191,819 | +0.06(+1.27%) |
Jul 15, 2024 | 4.800 | 4.800 | 4.710 | 4.740 | 143,942 | -0.07(-1.46%) |
Jul 12, 2024 | 4.740 | 4.855 | 4.737 | 4.810 | 367,394 | +0.11(+2.34%) |
Jul 11, 2024 | 4.730 | 4.750 | 4.650 | 4.700 | 269,129 | -0.01(-0.21%) |
Jul 10, 2024 | 4.650 | 4.780 | 4.570 | 4.710 | 514,039 | +0.07(+1.51%) |
Jul 09, 2024 | 4.590 | 4.669 | 4.535 | 4.640 | 284,684 | +0.13(+2.88%) |
Jul 08, 2024 | 4.640 | 4.640 | 4.470 | 4.510 | 335,643 | -0.13(-2.80%) |
Jul 05, 2024 | 4.500 | 4.650 | 4.440 | 4.640 | 318,586 | +0.22(+4.98%) |
Jul 03, 2024 | 4.390 | 4.485 | 4.390 | 4.420 | 114,474 | +0.09(+2.08%) |
Jul 02, 2024 | 4.220 | 4.340 | 4.210 | 4.330 | 301,821 | +0.08(+1.88%) |
Jul 01, 2024 | 4.150 | 4.260 | 4.110 | 4.250 | 273,990 | +0.13(+3.16%) |
Jun 28, 2024 | 4.100 | 4.160 | 4.100 | 4.120 | 213,157 | +0.10(+2.49%) |
Jun 27, 2024 | 3.950 | 4.040 | 3.910 | 4.020 | 301,058 | -0.02(-0.50%) |
Jun 26, 2024 | 4.030 | 4.100 | 3.990 | 4.040 | 404,464 | -0.02(-0.49%) |
Jun 25, 2024 | 4.060 | 4.100 | 4.010 | 4.060 | 309,438 | -0.02(-0.49%) |
Jun 24, 2024 | 4.000 | 4.090 | 4.000 | 4.080 | 332,108 | +0.27(+7.09%) |
Jun 21, 2024 | 3.860 | 3.900 | 3.800 | 3.810 | 403,989 | +0.00(+0.00%) |
Jun 20, 2024 | 3.800 | 3.865 | 3.770 | 3.810 | 572,642 | +0.30(+8.55%) |
Jun 18, 2024 | 3.600 | 3.620 | 3.490 | 3.510 | 406,564 | -0.12(-3.31%) |
Jun 17, 2024 | 3.650 | 3.670 | 3.540 | 3.630 | 447,048 | +0.16(+4.61%) |
Jun 14, 2024 | 3.500 | 3.543 | 3.460 | 3.470 | 140,243 | -0.01(-0.29%) |
Jun 13, 2024 | 3.630 | 3.630 | 3.470 | 3.480 | 414,534 | -0.20(-5.43%) |
Jun 12, 2024 | 3.670 | 3.750 | 3.640 | 3.680 | 374,888 | +0.13(+3.66%) |
Jun 11, 2024 | 3.580 | 3.582 | 3.510 | 3.550 | 410,858 | -0.01(-0.28%) |
Jun 10, 2024 | 3.540 | 3.595 | 3.540 | 3.560 | 141,677 | +0.02(+0.56%) |
Jun 07, 2024 | 3.640 | 3.680 | 3.530 | 3.540 | 127,433 | -0.13(-3.54%) |
Jun 06, 2024 | 3.630 | 3.705 | 3.605 | 3.670 | 229,889 | +0.07(+1.94%) |
Jun 05, 2024 | 3.560 | 3.640 | 3.532 | 3.600 | 234,144 | +0.07(+1.98%) |
Jun 04, 2024 | 3.650 | 3.670 | 3.510 | 3.530 | 500,819 | -0.16(-4.34%) |