Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.730 | 5.000 | 4.690 | 4.900 | 136,135 | +0.40(+8.89%) |
Aug 22, 2024 | 4.090 | 4.500 | 4.090 | 4.500 | 138,333 | +0.41(+10.02%) |
Aug 21, 2024 | 4.070 | 4.100 | 4.030 | 4.090 | 55,464 | +0.04(+0.99%) |
Aug 20, 2024 | 4.000 | 4.070 | 3.920 | 4.050 | 29,370 | +0.06(+1.63%) |
Aug 19, 2024 | 4.100 | 4.100 | 3.860 | 3.985 | 53,099 | -0.11(-2.80%) |
Aug 16, 2024 | 4.010 | 4.100 | 3.970 | 4.100 | 23,905 | +0.05(+1.23%) |
Aug 15, 2024 | 4.050 | 4.050 | 3.950 | 4.050 | 28,098 | +0.00(+0.00%) |
Aug 14, 2024 | 3.780 | 4.050 | 3.780 | 4.050 | 48,953 | +0.15(+3.85%) |
Aug 13, 2024 | 4.050 | 4.050 | 3.900 | 3.900 | 52,559 | -0.10(-2.50%) |
Aug 12, 2024 | 3.960 | 4.050 | 3.840 | 4.000 | 93,459 | -0.02(-0.50%) |
Aug 09, 2024 | 4.060 | 4.145 | 3.790 | 4.020 | 11,824 | +0.03(+0.75%) |
Aug 08, 2024 | 3.990 | 4.080 | 3.830 | 3.990 | 10,746 | +0.07(+1.79%) |
Aug 07, 2024 | 4.250 | 4.250 | 3.920 | 3.920 | 29,942 | -0.13(-3.21%) |
Aug 06, 2024 | 3.710 | 4.220 | 3.710 | 4.050 | 48,614 | +0.27(+7.14%) |
Aug 05, 2024 | 3.820 | 3.855 | 2.510 | 3.780 | 434,133 | -0.43(-10.21%) |
Aug 02, 2024 | 4.410 | 4.470 | 3.800 | 4.210 | 54,461 | -0.14(-3.22%) |
Aug 01, 2024 | 4.740 | 4.750 | 4.344 | 4.350 | 15,207 | -0.33(-7.05%) |
Jul 31, 2024 | 4.620 | 4.680 | 4.500 | 4.680 | 11,273 | +0.07(+1.52%) |
Jul 30, 2024 | 4.490 | 4.740 | 4.490 | 4.610 | 13,977 | +0.08(+1.77%) |
Jul 29, 2024 | 4.540 | 4.748 | 4.400 | 4.530 | 38,122 | +0.08(+1.80%) |
Jul 26, 2024 | 4.390 | 4.590 | 4.390 | 4.450 | 6,191 | +0.15(+3.49%) |
Jul 25, 2024 | 4.450 | 4.640 | 4.300 | 4.300 | 9,795 | -0.17(-3.80%) |
Jul 24, 2024 | 4.360 | 4.600 | 4.360 | 4.470 | 8,841 | +0.00(+0.00%) |
Jul 23, 2024 | 4.510 | 4.510 | 4.163 | 4.470 | 12,116 | -0.14(-3.04%) |
Jul 22, 2024 | 4.740 | 4.750 | 4.110 | 4.610 | 59,386 | -0.01(-0.22%) |
Jul 19, 2024 | 4.398 | 4.773 | 4.390 | 4.620 | 85,275 | +0.23(+5.24%) |
Jul 18, 2024 | 4.370 | 4.400 | 4.230 | 4.390 | 34,045 | +0.05(+1.15%) |
Jul 17, 2024 | 4.298 | 4.400 | 4.210 | 4.340 | 13,877 | -0.00(-0.06%) |
Jul 16, 2024 | 4.160 | 4.360 | 4.150 | 4.343 | 66,236 | +0.17(+4.05%) |
Jul 15, 2024 | 4.080 | 4.200 | 4.080 | 4.173 | 7,917 | -0.01(-0.16%) |
Jul 12, 2024 | 4.055 | 4.200 | 4.055 | 4.180 | 9,531 | +0.06(+1.46%) |
Jul 11, 2024 | 4.010 | 4.193 | 4.010 | 4.120 | 12,222 | +0.06(+1.48%) |
Jul 10, 2024 | 4.100 | 4.100 | 4.051 | 4.060 | 1,986 | -0.05(-1.22%) |
Jul 09, 2024 | 4.080 | 4.160 | 3.940 | 4.110 | 17,164 | -0.02(-0.48%) |
Jul 08, 2024 | 4.060 | 4.165 | 4.035 | 4.130 | 6,723 | +0.03(+0.73%) |
Jul 05, 2024 | 3.920 | 4.100 | 3.920 | 4.100 | 6,649 | +0.21(+5.40%) |
Jul 03, 2024 | 4.000 | 4.080 | 3.875 | 3.890 | 14,198 | +0.00(+0.00%) |
Jul 02, 2024 | 3.900 | 4.090 | 3.890 | 3.890 | 8,977 | +0.00(+0.00%) |
Jul 01, 2024 | 4.090 | 4.190 | 3.850 | 3.890 | 38,724 | -0.13(-3.23%) |
Jun 28, 2024 | 4.020 | 4.200 | 3.950 | 4.020 | 32,012 | +0.00(+0.00%) |
Jun 27, 2024 | 4.130 | 4.190 | 3.950 | 4.020 | 32,685 | -0.17(-4.06%) |
Jun 26, 2024 | 4.270 | 4.280 | 4.190 | 4.190 | 16,312 | -0.04(-0.95%) |
Jun 25, 2024 | 4.290 | 4.330 | 4.230 | 4.230 | 9,644 | -0.05(-1.17%) |
Jun 24, 2024 | 4.300 | 4.320 | 4.250 | 4.280 | 9,117 | +0.00(+0.00%) |
Jun 21, 2024 | 4.180 | 4.400 | 4.150 | 4.280 | 41,261 | +0.00(+0.00%) |
Jun 20, 2024 | 3.910 | 4.300 | 3.856 | 4.280 | 54,391 | +0.46(+12.04%) |
Jun 18, 2024 | 4.100 | 4.250 | 3.750 | 3.820 | 77,047 | -0.10(-2.43%) |
Jun 17, 2024 | 3.780 | 3.990 | 3.765 | 3.915 | 40,422 | +0.19(+5.09%) |
Jun 14, 2024 | 3.740 | 3.789 | 3.710 | 3.725 | 12,116 | +0.02(+0.41%) |
Jun 13, 2024 | 3.800 | 3.800 | 3.700 | 3.710 | 13,152 | +0.04(+1.15%) |
Jun 12, 2024 | 3.680 | 3.820 | 3.650 | 3.668 | 12,562 | -0.02(-0.60%) |
Jun 11, 2024 | 3.600 | 3.871 | 3.580 | 3.690 | 14,693 | +0.08(+2.22%) |
Jun 10, 2024 | 3.590 | 3.650 | 3.570 | 3.610 | 10,364 | -0.02(-0.41%) |
Jun 07, 2024 | 3.650 | 3.785 | 3.580 | 3.625 | 27,557 | -0.02(-0.68%) |
Jun 06, 2024 | 3.690 | 3.700 | 3.610 | 3.650 | 25,998 | -0.02(-0.54%) |
Jun 05, 2024 | 3.770 | 3.794 | 3.540 | 3.670 | 5,464 | -0.03(-0.81%) |
Jun 04, 2024 | 3.820 | 3.820 | 3.500 | 3.700 | 17,684 | -0.12(-3.14%) |