Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 4.180 | 4.200 | 4.050 | 4.070 | 341,464 | -0.10(-2.40%) |
Aug 21, 2024 | 4.210 | 4.210 | 4.130 | 4.170 | 383,741 | +0.00(+0.00%) |
Aug 20, 2024 | 4.170 | 4.220 | 4.100 | 4.170 | 308,383 | -0.04(-0.95%) |
Aug 19, 2024 | 4.170 | 4.210 | 4.100 | 4.210 | 329,029 | +0.03(+0.72%) |
Aug 16, 2024 | 4.220 | 4.260 | 4.165 | 4.180 | 530,674 | -0.04(-0.95%) |
Aug 15, 2024 | 4.240 | 4.305 | 4.151 | 4.220 | 434,840 | +0.11(+2.68%) |
Aug 14, 2024 | 4.230 | 4.259 | 4.110 | 4.110 | 371,100 | -0.15(-3.52%) |
Aug 13, 2024 | 4.140 | 4.310 | 4.100 | 4.260 | 358,588 | +0.13(+3.15%) |
Aug 12, 2024 | 4.250 | 4.425 | 4.125 | 4.130 | 385,849 | -0.11(-2.59%) |
Aug 09, 2024 | 4.520 | 4.720 | 4.110 | 4.240 | 657,475 | -0.05(-1.17%) |
Aug 08, 2024 | 4.100 | 4.300 | 4.058 | 4.290 | 616,235 | +0.23(+5.67%) |
Aug 07, 2024 | 4.150 | 4.150 | 4.055 | 4.060 | 552,934 | -0.07(-1.69%) |
Aug 06, 2024 | 4.200 | 4.300 | 4.130 | 4.130 | 443,014 | -0.08(-1.90%) |
Aug 05, 2024 | 4.160 | 4.300 | 4.130 | 4.210 | 542,444 | -0.20(-4.54%) |
Aug 02, 2024 | 4.460 | 4.460 | 4.230 | 4.410 | 654,326 | -0.07(-1.56%) |
Aug 01, 2024 | 4.800 | 4.800 | 4.471 | 4.480 | 365,019 | -0.31(-6.47%) |
Jul 31, 2024 | 4.800 | 4.950 | 4.610 | 4.790 | 550,743 | +0.01(+0.21%) |
Jul 30, 2024 | 4.750 | 4.820 | 4.670 | 4.780 | 370,395 | +0.07(+1.49%) |
Jul 29, 2024 | 4.820 | 4.850 | 4.673 | 4.710 | 455,233 | -0.13(-2.69%) |
Jul 26, 2024 | 4.890 | 4.960 | 4.755 | 4.840 | 409,999 | +0.04(+0.83%) |
Jul 25, 2024 | 4.740 | 4.900 | 4.640 | 4.800 | 640,473 | +0.10(+2.13%) |
Jul 24, 2024 | 4.680 | 4.760 | 4.640 | 4.700 | 795,761 | -0.03(-0.63%) |
Jul 23, 2024 | 4.780 | 4.800 | 4.645 | 4.730 | 432,475 | -0.08(-1.66%) |
Jul 22, 2024 | 4.670 | 4.815 | 4.670 | 4.810 | 542,902 | +0.15(+3.22%) |
Jul 19, 2024 | 4.690 | 4.750 | 4.630 | 4.660 | 551,116 | -0.02(-0.43%) |
Jul 18, 2024 | 4.740 | 4.845 | 4.660 | 4.680 | 638,360 | -0.09(-1.89%) |
Jul 17, 2024 | 4.640 | 4.870 | 4.640 | 4.770 | 603,640 | +0.03(+0.63%) |
Jul 16, 2024 | 4.690 | 4.750 | 4.610 | 4.740 | 574,892 | +0.13(+2.82%) |
Jul 15, 2024 | 4.470 | 4.700 | 4.420 | 4.610 | 896,615 | +0.13(+2.90%) |
Jul 12, 2024 | 4.380 | 4.500 | 4.380 | 4.480 | 555,052 | +0.13(+2.99%) |
Jul 11, 2024 | 4.170 | 4.465 | 4.115 | 4.350 | 908,946 | +0.22(+5.33%) |
Jul 10, 2024 | 4.050 | 4.155 | 3.960 | 4.130 | 557,575 | +0.09(+2.23%) |
Jul 09, 2024 | 3.910 | 4.055 | 3.835 | 4.040 | 767,527 | +0.12(+3.06%) |
Jul 08, 2024 | 3.850 | 3.955 | 3.765 | 3.920 | 1,056,783 | +0.10(+2.62%) |
Jul 05, 2024 | 3.620 | 3.830 | 3.560 | 3.820 | 781,498 | +0.17(+4.66%) |
Jul 03, 2024 | 3.670 | 3.740 | 3.610 | 3.650 | 297,051 | -0.02(-0.54%) |
Jul 02, 2024 | 3.730 | 3.740 | 3.620 | 3.670 | 810,638 | -0.07(-1.87%) |
Jul 01, 2024 | 3.810 | 3.860 | 3.655 | 3.740 | 1,009,588 | -0.01(-0.27%) |
Jun 28, 2024 | 3.810 | 3.865 | 3.690 | 3.750 | 1,827,631 | -0.02(-0.53%) |
Jun 27, 2024 | 3.890 | 3.890 | 3.725 | 3.770 | 676,563 | -0.11(-2.84%) |
Jun 26, 2024 | 3.770 | 4.020 | 3.745 | 3.880 | 1,428,749 | +0.09(+2.37%) |
Jun 25, 2024 | 4.070 | 4.070 | 3.750 | 3.790 | 1,359,077 | -0.27(-6.65%) |
Jun 24, 2024 | 4.020 | 4.110 | 3.970 | 4.060 | 819,060 | +0.07(+1.75%) |
Jun 21, 2024 | 4.070 | 4.100 | 3.955 | 3.990 | 1,206,023 | -0.07(-1.72%) |
Jun 20, 2024 | 4.180 | 4.210 | 4.040 | 4.060 | 747,053 | -0.13(-3.10%) |
Jun 18, 2024 | 4.240 | 4.270 | 4.170 | 4.190 | 643,984 | -0.07(-1.64%) |
Jun 17, 2024 | 4.200 | 4.265 | 4.125 | 4.260 | 408,905 | +0.04(+0.95%) |
Jun 14, 2024 | 4.150 | 4.220 | 4.080 | 4.220 | 458,357 | +0.00(+0.00%) |
Jun 13, 2024 | 4.390 | 4.420 | 4.160 | 4.220 | 447,049 | -0.18(-4.09%) |
Jun 12, 2024 | 4.610 | 4.630 | 4.360 | 4.400 | 371,672 | -0.09(-2.00%) |
Jun 11, 2024 | 4.540 | 4.610 | 4.470 | 4.490 | 499,858 | -0.11(-2.39%) |
Jun 10, 2024 | 4.600 | 4.605 | 4.520 | 4.600 | 309,372 | -0.04(-0.86%) |
Jun 07, 2024 | 4.550 | 4.690 | 4.500 | 4.640 | 544,260 | +0.02(+0.43%) |
Jun 06, 2024 | 4.450 | 4.655 | 4.390 | 4.620 | 569,722 | +0.18(+4.05%) |
Jun 05, 2024 | 4.150 | 4.440 | 4.080 | 4.440 | 760,348 | +0.30(+7.25%) |
Jun 04, 2024 | 4.290 | 4.290 | 4.110 | 4.140 | 869,667 | -0.15(-3.50%) |