Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 4.380 | 4.380 | 4.295 | 4.340 | 1,243,680 | +0.00(+0.00%) |
Aug 20, 2024 | 4.410 | 4.425 | 4.320 | 4.340 | 884,587 | -0.10(-2.25%) |
Aug 19, 2024 | 4.430 | 4.506 | 4.410 | 4.440 | 1,049,517 | +0.04(+0.91%) |
Aug 16, 2024 | 4.410 | 4.415 | 4.340 | 4.400 | 844,173 | +0.05(+1.15%) |
Aug 15, 2024 | 4.350 | 4.385 | 4.295 | 4.350 | 512,990 | +0.02(+0.46%) |
Aug 14, 2024 | 4.380 | 4.400 | 4.320 | 4.330 | 875,021 | -0.05(-1.14%) |
Aug 13, 2024 | 4.270 | 4.380 | 4.255 | 4.380 | 1,288,847 | +0.15(+3.55%) |
Aug 12, 2024 | 4.240 | 4.280 | 4.199 | 4.230 | 1,236,025 | +0.02(+0.48%) |
Aug 09, 2024 | 4.150 | 4.285 | 4.145 | 4.210 | 1,561,815 | +0.17(+4.21%) |
Aug 08, 2024 | 4.050 | 4.080 | 3.940 | 4.040 | 3,752,245 | -0.18(-4.27%) |
Aug 07, 2024 | 3.980 | 4.245 | 3.980 | 4.220 | 2,845,502 | +0.27(+6.84%) |
Aug 06, 2024 | 3.950 | 4.000 | 3.920 | 3.950 | 1,444,505 | +0.06(+1.54%) |
Aug 05, 2024 | 3.830 | 3.920 | 3.775 | 3.890 | 2,809,836 | -0.11(-2.75%) |
Aug 02, 2024 | 3.960 | 4.020 | 3.890 | 4.000 | 2,148,096 | +0.06(+1.52%) |
Aug 01, 2024 | 3.970 | 4.045 | 3.910 | 3.940 | 1,137,935 | +0.00(+0.00%) |
Jul 31, 2024 | 4.000 | 4.025 | 3.900 | 3.940 | 2,411,086 | -0.08(-1.99%) |
Jul 30, 2024 | 4.010 | 4.080 | 3.990 | 4.020 | 836,103 | -0.03(-0.74%) |
Jul 29, 2024 | 4.060 | 4.070 | 4.015 | 4.050 | 547,627 | -0.01(-0.25%) |
Jul 26, 2024 | 3.940 | 4.070 | 3.920 | 4.060 | 1,689,538 | +0.07(+1.75%) |
Jul 25, 2024 | 4.010 | 4.020 | 3.960 | 3.990 | 1,677,393 | -0.07(-1.72%) |
Jul 24, 2024 | 4.030 | 4.120 | 4.020 | 4.060 | 1,679,832 | -0.04(-0.98%) |
Jul 23, 2024 | 4.140 | 4.150 | 4.065 | 4.100 | 1,430,904 | -0.07(-1.68%) |
Jul 22, 2024 | 4.150 | 4.230 | 4.140 | 4.170 | 1,253,050 | +0.00(+0.00%) |
Jul 19, 2024 | 4.140 | 4.200 | 4.120 | 4.170 | 919,520 | +0.12(+2.96%) |
Jul 18, 2024 | 4.150 | 4.186 | 4.050 | 4.050 | 932,974 | -0.21(-4.93%) |
Jul 17, 2024 | 4.120 | 4.260 | 4.120 | 4.260 | 1,428,972 | +0.08(+1.91%) |
Jul 16, 2024 | 4.190 | 4.235 | 4.140 | 4.180 | 1,722,441 | +0.05(+1.21%) |
Jul 15, 2024 | 4.170 | 4.190 | 4.110 | 4.130 | 1,354,896 | -0.06(-1.43%) |
Jul 12, 2024 | 4.230 | 4.255 | 4.180 | 4.190 | 738,736 | -0.08(-1.87%) |
Jul 11, 2024 | 4.280 | 4.300 | 4.230 | 4.270 | 1,094,139 | +0.04(+0.95%) |
Jul 10, 2024 | 4.320 | 4.350 | 4.200 | 4.230 | 1,665,743 | -0.02(-0.47%) |
Jul 09, 2024 | 4.190 | 4.296 | 4.160 | 4.250 | 1,415,770 | +0.12(+2.91%) |
Jul 08, 2024 | 4.020 | 4.130 | 3.985 | 4.130 | 1,143,296 | +0.07(+1.72%) |
Jul 05, 2024 | 4.050 | 4.060 | 3.960 | 4.060 | 1,049,907 | +0.06(+1.50%) |
Jul 03, 2024 | 3.950 | 4.010 | 3.935 | 4.000 | 943,301 | +0.17(+4.44%) |
Jul 02, 2024 | 3.840 | 3.870 | 3.780 | 3.830 | 1,104,326 | -0.03(-0.78%) |
Jul 01, 2024 | 3.900 | 3.950 | 3.835 | 3.860 | 1,140,369 | -0.05(-1.28%) |
Jun 28, 2024 | 3.960 | 3.970 | 3.890 | 3.910 | 892,392 | -0.12(-2.98%) |
Jun 27, 2024 | 3.930 | 4.030 | 3.905 | 4.030 | 1,025,718 | +0.10(+2.54%) |
Jun 26, 2024 | 3.920 | 3.960 | 3.895 | 3.930 | 799,510 | -0.06(-1.50%) |
Jun 25, 2024 | 4.060 | 4.080 | 3.990 | 3.990 | 937,916 | -0.11(-2.68%) |
Jun 24, 2024 | 4.050 | 4.125 | 4.040 | 4.100 | 935,169 | +0.08(+1.99%) |
Jun 21, 2024 | 3.990 | 4.055 | 3.965 | 4.020 | 1,936,765 | +0.04(+1.01%) |
Jun 20, 2024 | 4.030 | 4.055 | 3.925 | 3.980 | 1,622,520 | +0.03(+0.76%) |
Jun 18, 2024 | 3.990 | 4.045 | 3.950 | 3.950 | 965,940 | -0.04(-1.00%) |
Jun 17, 2024 | 4.000 | 4.050 | 3.970 | 3.990 | 1,025,360 | -0.08(-1.97%) |
Jun 14, 2024 | 4.130 | 4.150 | 4.055 | 4.070 | 1,566,258 | +0.02(+0.49%) |
Jun 13, 2024 | 4.090 | 4.090 | 4.000 | 4.050 | 1,691,389 | -0.04(-0.98%) |
Jun 12, 2024 | 4.200 | 4.220 | 4.070 | 4.090 | 1,653,343 | -0.14(-3.31%) |
Jun 11, 2024 | 4.230 | 4.300 | 4.200 | 4.230 | 838,400 | +0.00(+0.00%) |
Jun 10, 2024 | 4.180 | 4.245 | 4.170 | 4.230 | 1,322,560 | +0.01(+0.24%) |
Jun 07, 2024 | 4.310 | 4.345 | 4.215 | 4.220 | 1,201,288 | -0.14(-3.21%) |
Jun 06, 2024 | 4.380 | 4.445 | 4.345 | 4.360 | 1,553,918 | +0.01(+0.23%) |
Jun 05, 2024 | 4.350 | 4.400 | 4.315 | 4.350 | 1,003,852 | +0.00(+0.00%) |
Jun 04, 2024 | 4.320 | 4.370 | 4.290 | 4.350 | 1,802,363 | -0.06(-1.36%) |