Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 4.523 | 4.580 | 4.312 | 4.380 | 2,564 | +0.06(+1.39%) |
Aug 15, 2024 | 4.360 | 4.780 | 4.130 | 4.320 | 11,151 | -0.17(-3.79%) |
Aug 14, 2024 | 4.275 | 4.498 | 4.270 | 4.490 | 8,563 | -0.04(-0.77%) |
Aug 13, 2024 | 4.620 | 4.630 | 4.234 | 4.525 | 7,050 | -0.08(-1.84%) |
Aug 12, 2024 | 4.600 | 4.750 | 4.600 | 4.610 | 3,192 | -0.23(-4.75%) |
Aug 09, 2024 | 4.870 | 5.040 | 4.750 | 4.840 | 6,857 | -0.28(-5.46%) |
Aug 08, 2024 | 5.180 | 5.176 | 4.607 | 5.120 | 60,116 | +0.32(+6.66%) |
Aug 07, 2024 | 5.030 | 5.150 | 4.750 | 4.800 | 20,070 | -0.10(-2.04%) |
Aug 06, 2024 | 4.700 | 5.030 | 4.700 | 4.900 | 3,542 | +0.15(+3.16%) |
Aug 05, 2024 | 4.900 | 4.980 | 4.540 | 4.750 | 7,732 | -0.29(-5.75%) |
Aug 02, 2024 | 5.020 | 5.250 | 4.930 | 5.040 | 11,020 | -0.19(-3.71%) |
Aug 01, 2024 | 5.150 | 5.375 | 5.150 | 5.234 | 2,258 | -0.07(-1.25%) |
Jul 31, 2024 | 5.170 | 5.300 | 5.000 | 5.300 | 3,593 | +0.25(+4.95%) |
Jul 30, 2024 | 5.050 | 5.248 | 5.000 | 5.050 | 4,164 | -0.15(-2.88%) |
Jul 29, 2024 | 5.450 | 5.450 | 5.200 | 5.200 | 5,519 | -0.22(-4.06%) |
Jul 26, 2024 | 5.240 | 5.590 | 5.240 | 5.420 | 10,436 | +0.31(+6.07%) |
Jul 25, 2024 | 4.760 | 5.110 | 4.760 | 5.110 | 7,762 | +0.31(+6.46%) |
Jul 24, 2024 | 4.880 | 4.920 | 4.775 | 4.800 | 8,707 | +0.11(+2.30%) |
Jul 23, 2024 | 4.857 | 4.857 | 4.692 | 4.692 | 1,530 | +0.06(+1.34%) |
Jul 22, 2024 | 4.800 | 4.800 | 4.595 | 4.630 | 4,346 | -0.12(-2.52%) |
Jul 19, 2024 | 4.190 | 4.750 | 4.190 | 4.750 | 8,702 | +0.07(+1.49%) |
Jul 18, 2024 | 4.400 | 4.900 | 4.400 | 4.680 | 11,228 | -0.19(-3.90%) |
Jul 17, 2024 | 4.630 | 4.920 | 4.301 | 4.870 | 17,763 | +0.10(+2.10%) |
Jul 16, 2024 | 4.200 | 4.890 | 4.180 | 4.770 | 30,518 | +0.53(+12.50%) |
Jul 15, 2024 | 4.250 | 4.300 | 4.165 | 4.240 | 11,540 | -0.02(-0.47%) |
Jul 12, 2024 | 4.310 | 4.310 | 4.260 | 4.260 | 3,753 | +0.01(+0.24%) |
Jul 11, 2024 | 4.270 | 4.350 | 4.200 | 4.250 | 1,775 | -0.02(-0.47%) |
Jul 10, 2024 | 4.470 | 4.470 | 4.210 | 4.270 | 8,392 | +0.00(+0.00%) |
Jul 09, 2024 | 4.270 | 4.400 | 4.250 | 4.270 | 3,144 | +0.02(+0.47%) |
Jul 08, 2024 | 4.450 | 4.500 | 4.230 | 4.250 | 3,303 | -0.05(-1.09%) |
Jul 05, 2024 | 4.350 | 4.430 | 4.210 | 4.297 | 2,309 | +0.08(+1.82%) |
Jul 03, 2024 | 4.330 | 4.348 | 4.210 | 4.220 | 3,159 | +0.01(+0.24%) |
Jul 02, 2024 | 4.310 | 4.306 | 4.200 | 4.210 | 3,431 | -0.18(-4.10%) |
Jul 01, 2024 | 4.270 | 4.410 | 4.152 | 4.390 | 1,953 | +0.11(+2.57%) |
Jun 28, 2024 | 4.290 | 4.290 | 4.153 | 4.280 | 7,003 | +0.00(+0.00%) |
Jun 27, 2024 | 4.606 | 4.606 | 4.164 | 4.280 | 8,288 | -0.04(-0.97%) |
Jun 26, 2024 | 4.250 | 4.400 | 4.100 | 4.322 | 13,562 | +0.17(+4.14%) |
Jun 25, 2024 | 4.190 | 4.335 | 4.150 | 4.150 | 6,475 | -0.22(-5.14%) |
Jun 24, 2024 | 4.450 | 4.676 | 4.180 | 4.375 | 35,784 | -0.00(-0.11%) |
Jun 21, 2024 | 4.270 | 4.390 | 4.270 | 4.380 | 10,518 | +0.12(+2.82%) |
Jun 20, 2024 | 4.210 | 4.340 | 4.190 | 4.260 | 2,924 | -0.00(-0.00%) |
Jun 18, 2024 | 4.257 | 4.292 | 4.250 | 4.260 | 10,015 | -0.10(-2.18%) |
Jun 17, 2024 | 4.350 | 4.375 | 4.210 | 4.355 | 10,245 | -0.09(-2.12%) |
Jun 14, 2024 | 4.350 | 4.550 | 4.328 | 4.449 | 13,764 | +0.08(+1.81%) |
Jun 13, 2024 | 4.345 | 4.405 | 4.240 | 4.370 | 2,251 | -0.11(-2.46%) |
Jun 12, 2024 | 4.550 | 4.640 | 4.350 | 4.480 | 5,339 | +0.03(+0.67%) |
Jun 11, 2024 | 4.640 | 4.670 | 4.450 | 4.450 | 6,526 | -0.19(-4.09%) |
Jun 10, 2024 | 4.660 | 4.680 | 4.400 | 4.640 | 5,627 | +0.05(+1.09%) |
Jun 07, 2024 | 4.410 | 4.590 | 4.410 | 4.590 | 4,088 | +0.03(+0.66%) |
Jun 06, 2024 | 4.540 | 4.680 | 4.395 | 4.560 | 15,118 | -0.09(-1.94%) |
Jun 05, 2024 | 4.520 | 4.650 | 4.330 | 4.650 | 3,442 | +0.06(+1.31%) |
Jun 04, 2024 | 4.490 | 4.693 | 4.400 | 4.590 | 8,833 | +0.00(+0.00%) |