Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 4.200 | 4.300 | 3.970 | 4.130 | 27,657 | -0.07(-1.67%) |
Aug 23, 2024 | 4.110 | 4.250 | 3.960 | 4.200 | 26,732 | +0.11(+2.69%) |
Aug 22, 2024 | 4.050 | 4.100 | 3.899 | 4.090 | 48,975 | +0.04(+0.99%) |
Aug 21, 2024 | 4.050 | 4.100 | 3.850 | 4.050 | 88,291 | +0.02(+0.50%) |
Aug 20, 2024 | 4.130 | 4.230 | 4.020 | 4.030 | 22,329 | -0.15(-3.59%) |
Aug 19, 2024 | 4.220 | 4.290 | 4.000 | 4.180 | 52,934 | +0.01(+0.24%) |
Aug 16, 2024 | 4.370 | 4.473 | 3.950 | 4.170 | 101,379 | -0.19(-4.36%) |
Aug 15, 2024 | 4.270 | 4.500 | 4.200 | 4.360 | 33,763 | +0.00(+0.00%) |
Aug 14, 2024 | 4.570 | 4.658 | 4.280 | 4.360 | 41,438 | -0.15(-3.33%) |
Aug 13, 2024 | 4.340 | 4.675 | 4.340 | 4.510 | 55,945 | +0.13(+2.97%) |
Aug 12, 2024 | 4.400 | 4.466 | 4.150 | 4.380 | 32,191 | -0.07(-1.57%) |
Aug 09, 2024 | 4.570 | 4.600 | 4.260 | 4.450 | 31,291 | -0.05(-1.11%) |
Aug 08, 2024 | 4.700 | 4.700 | 4.000 | 4.500 | 105,735 | +0.00(+0.00%) |
Aug 07, 2024 | 4.850 | 4.850 | 4.350 | 4.500 | 68,635 | -0.14(-3.02%) |
Aug 06, 2024 | 4.000 | 4.690 | 4.000 | 4.640 | 116,528 | +0.64(+16.00%) |
Aug 05, 2024 | 3.600 | 4.150 | 3.500 | 4.000 | 102,562 | -0.10(-2.44%) |
Aug 02, 2024 | 4.080 | 4.400 | 4.000 | 4.100 | 79,627 | -0.03(-0.73%) |
Aug 01, 2024 | 4.100 | 4.240 | 4.020 | 4.130 | 58,072 | +0.02(+0.49%) |
Jul 31, 2024 | 4.120 | 4.200 | 4.000 | 4.110 | 28,198 | +0.06(+1.48%) |
Jul 30, 2024 | 4.100 | 4.250 | 4.010 | 4.050 | 35,825 | -0.11(-2.64%) |
Jul 29, 2024 | 4.100 | 4.240 | 4.100 | 4.160 | 38,908 | +0.05(+1.22%) |
Jul 26, 2024 | 4.050 | 4.295 | 4.050 | 4.110 | 32,817 | +0.12(+3.01%) |
Jul 25, 2024 | 4.110 | 4.260 | 3.900 | 3.990 | 36,079 | -0.15(-3.62%) |
Jul 24, 2024 | 4.060 | 4.210 | 4.060 | 4.140 | 21,737 | +0.04(+0.98%) |
Jul 23, 2024 | 4.450 | 4.450 | 3.960 | 4.100 | 66,570 | -0.35(-7.87%) |
Jul 22, 2024 | 3.930 | 4.510 | 3.930 | 4.450 | 81,707 | +0.49(+12.37%) |
Jul 19, 2024 | 4.020 | 4.040 | 3.650 | 3.960 | 130,679 | -0.05(-1.25%) |
Jul 18, 2024 | 4.040 | 4.220 | 3.950 | 4.010 | 66,255 | -0.03(-0.74%) |
Jul 17, 2024 | 4.450 | 4.650 | 3.920 | 4.040 | 176,270 | -0.41(-9.21%) |
Jul 16, 2024 | 4.380 | 4.515 | 4.350 | 4.450 | 38,146 | +0.17(+3.97%) |
Jul 15, 2024 | 4.400 | 4.700 | 4.265 | 4.280 | 53,296 | -0.12(-2.73%) |
Jul 12, 2024 | 4.260 | 4.420 | 4.135 | 4.400 | 48,381 | +0.10(+2.33%) |
Jul 11, 2024 | 4.190 | 4.400 | 4.050 | 4.300 | 50,299 | +0.09(+2.14%) |
Jul 10, 2024 | 3.990 | 4.278 | 3.880 | 4.210 | 146,116 | +0.20(+4.99%) |
Jul 09, 2024 | 4.290 | 4.410 | 3.910 | 4.010 | 88,594 | -0.29(-6.74%) |
Jul 08, 2024 | 4.320 | 4.443 | 4.250 | 4.300 | 73,499 | +0.01(+0.23%) |
Jul 05, 2024 | 4.800 | 4.990 | 4.030 | 4.290 | 279,112 | -0.50(-10.44%) |
Jul 03, 2024 | 5.000 | 5.224 | 4.650 | 4.790 | 107,013 | -0.16(-3.23%) |
Jul 02, 2024 | 5.500 | 5.530 | 4.800 | 4.950 | 168,824 | -0.63(-11.29%) |
Jul 01, 2024 | 5.650 | 6.460 | 4.600 | 5.580 | 679,155 | -0.04(-0.71%) |
Jun 28, 2024 | 4.730 | 5.700 | 4.730 | 5.620 | 637,881 | +0.83(+17.33%) |
Jun 27, 2024 | 4.600 | 4.930 | 4.540 | 4.790 | 159,311 | +0.06(+1.27%) |
Jun 26, 2024 | 4.920 | 4.990 | 4.550 | 4.730 | 175,155 | -0.12(-2.47%) |
Jun 25, 2024 | 4.140 | 5.190 | 4.140 | 4.850 | 441,401 | +0.63(+14.93%) |
Jun 24, 2024 | 3.900 | 4.300 | 3.900 | 4.220 | 126,519 | +0.31(+7.93%) |
Jun 21, 2024 | 4.000 | 4.166 | 3.910 | 3.910 | 115,388 | -0.06(-1.51%) |
Jun 20, 2024 | 4.360 | 4.410 | 3.880 | 3.970 | 201,823 | -0.39(-8.94%) |
Jun 18, 2024 | 4.180 | 4.430 | 4.150 | 4.360 | 104,583 | +0.20(+4.81%) |
Jun 17, 2024 | 4.570 | 4.660 | 4.110 | 4.160 | 199,010 | -0.42(-9.17%) |
Jun 14, 2024 | 4.100 | 5.100 | 4.084 | 4.580 | 553,629 | +0.63(+15.95%) |
Jun 13, 2024 | 4.530 | 4.530 | 3.870 | 3.950 | 199,890 | -0.51(-11.43%) |
Jun 12, 2024 | 4.750 | 4.780 | 4.160 | 4.460 | 227,864 | -0.22(-4.70%) |
Jun 11, 2024 | 5.120 | 5.160 | 4.590 | 4.680 | 157,759 | -0.31(-6.21%) |
Jun 10, 2024 | 4.230 | 5.092 | 4.230 | 4.990 | 291,129 | +0.64(+14.71%) |
Jun 07, 2024 | 4.000 | 4.515 | 4.000 | 4.350 | 251,809 | +0.33(+8.21%) |
Jun 06, 2024 | 4.860 | 4.900 | 3.780 | 4.020 | 672,895 | -0.89(-18.13%) |
Jun 05, 2024 | 3.770 | 5.360 | 3.770 | 4.910 | 2,149,611 | +1.16(+30.93%) |
Jun 04, 2024 | 2.950 | 3.830 | 2.920 | 3.750 | 934,542 | +0.75(+25.00%) |