Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 4.140 | 5.090 | 4.080 | 4.780 | 36,275 | +0.74(+18.17%) |
Aug 28, 2024 | 4.170 | 4.170 | 3.960 | 4.045 | 840 | +0.15(+3.72%) |
Aug 27, 2024 | 4.010 | 4.015 | 3.900 | 3.900 | 685 | -0.06(-1.52%) |
Aug 26, 2024 | 4.000 | 4.190 | 3.840 | 3.960 | 7,167 | -0.04(-1.00%) |
Aug 23, 2024 | 4.110 | 4.173 | 4.000 | 4.000 | 17,697 | -0.10(-2.44%) |
Aug 22, 2024 | 4.030 | 4.278 | 4.030 | 4.100 | 6,663 | +0.05(+1.23%) |
Aug 21, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 557 | +0.07(+1.68%) |
Aug 20, 2024 | 3.970 | 4.080 | 3.950 | 3.983 | 4,378 | +0.07(+1.87%) |
Aug 19, 2024 | 4.010 | 4.240 | 3.750 | 3.910 | 9,533 | -0.06(-1.51%) |
Aug 16, 2024 | 4.110 | 4.500 | 3.970 | 3.970 | 17,681 | -0.63(-13.70%) |
Aug 15, 2024 | 4.630 | 4.750 | 4.500 | 4.600 | 8,144 | +0.09(+1.99%) |
Aug 14, 2024 | 3.780 | 4.510 | 3.780 | 4.510 | 20,549 | +0.36(+8.68%) |
Aug 13, 2024 | 3.990 | 4.250 | 3.780 | 4.150 | 6,326 | +0.17(+4.27%) |
Aug 12, 2024 | 4.360 | 4.740 | 3.960 | 3.980 | 15,222 | -0.51(-11.36%) |
Aug 09, 2024 | 4.410 | 4.740 | 4.020 | 4.490 | 15,319 | +0.25(+5.90%) |
Aug 08, 2024 | 4.110 | 4.350 | 4.110 | 4.240 | 4,845 | +0.26(+6.53%) |
Aug 07, 2024 | 4.060 | 4.350 | 3.900 | 3.980 | 10,076 | -0.07(-1.73%) |
Aug 06, 2024 | 3.777 | 4.400 | 3.777 | 4.050 | 9,980 | +0.30(+8.00%) |
Aug 05, 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 516 | -0.25(-6.25%) |
Aug 02, 2024 | 4.250 | 4.350 | 3.899 | 4.000 | 8,857 | -0.30(-6.98%) |
Aug 01, 2024 | 4.320 | 4.320 | 4.300 | 4.300 | 1,749 | +0.00(+0.00%) |
Jul 31, 2024 | 4.310 | 4.310 | 4.300 | 4.300 | 557 | -0.05(-1.16%) |
Jul 30, 2024 | 4.440 | 4.440 | 4.350 | 4.350 | 1,465 | -0.02(-0.56%) |
Jul 29, 2024 | 4.430 | 4.430 | 4.250 | 4.375 | 4,770 | -0.06(-1.35%) |
Jul 26, 2024 | 4.435 | 4.465 | 4.435 | 4.435 | 428 | +0.00(+0.11%) |
Jul 24, 2024 | 4.430 | 92 | -0.08(-1.77%) | |||
Jul 23, 2024 | 4.500 | 4.510 | 4.500 | 4.510 | 2,316 | +0.08(+1.81%) |
Jul 19, 2024 | 4.430 | 90 | -0.00(-0.00%) | |||
Jul 18, 2024 | 4.430 | 4.430 | 4.430 | 4.430 | 299 | -0.07(-1.55%) |
Jul 17, 2024 | 4.480 | 4.500 | 4.480 | 4.500 | 3,209 | -0.00(-0.00%) |
Jul 16, 2024 | 4.490 | 4.620 | 4.490 | 4.500 | 1,330 | +0.02(+0.45%) |
Jul 15, 2024 | 4.470 | 4.500 | 4.470 | 4.480 | 526 | +0.01(+0.18%) |
Jul 12, 2024 | 4.450 | 4.490 | 4.430 | 4.472 | 902 | +0.02(+0.49%) |
Jul 11, 2024 | 4.460 | 4.460 | 4.450 | 4.450 | 573 | -0.01(-0.22%) |
Jul 10, 2024 | 4.660 | 4.660 | 4.460 | 4.460 | 606 | -0.11(-2.41%) |
Jul 09, 2024 | 4.750 | 4.750 | 4.570 | 4.570 | 963 | +0.07(+1.44%) |
Jul 03, 2024 | 4.505 | 21 | -0.09(-1.96%) | |||
Jul 02, 2024 | 4.461 | 4.595 | 4.461 | 4.595 | 535 | +0.20(+4.48%) |
Jul 01, 2024 | 4.398 | 4.398 | 4.398 | 4.398 | 570 | -0.35(-7.41%) |
Jun 28, 2024 | 4.790 | 4.800 | 4.580 | 4.750 | 7,553 | +0.09(+1.93%) |
Jun 26, 2024 | 4.660 | 63 | +0.16(+3.55%) | |||
Jun 25, 2024 | 4.225 | 4.500 | 4.225 | 4.500 | 5,038 | +0.17(+3.93%) |
Jun 24, 2024 | 3.950 | 4.330 | 3.950 | 4.330 | 11,055 | +0.52(+13.65%) |
Jun 21, 2024 | 4.080 | 4.210 | 3.720 | 3.810 | 13,939 | -0.26(-6.39%) |
Jun 20, 2024 | 4.330 | 4.359 | 4.070 | 4.070 | 9,400 | -0.25(-5.79%) |
Jun 18, 2024 | 4.770 | 4.770 | 4.320 | 4.320 | 16,111 | -0.25(-5.47%) |
Jun 17, 2024 | 4.600 | 4.600 | 4.560 | 4.570 | 669 | -0.02(-0.44%) |
Jun 14, 2024 | 4.600 | 4.600 | 4.580 | 4.590 | 535 | -0.01(-0.12%) |
Jun 13, 2024 | 4.680 | 4.700 | 4.580 | 4.596 | 2,827 | -0.16(-3.45%) |
Jun 12, 2024 | 5.030 | 5.030 | 4.680 | 4.760 | 10,917 | -0.16(-3.16%) |
Jun 11, 2024 | 5.165 | 5.165 | 4.915 | 4.915 | 4,052 | -0.22(-4.20%) |
Jun 10, 2024 | 5.190 | 5.190 | 5.130 | 5.130 | 1,255 | -0.12(-2.28%) |
Jun 07, 2024 | 5.180 | 5.250 | 5.130 | 5.250 | 4,477 | +0.07(+1.35%) |
Jun 06, 2024 | 5.250 | 5.250 | 5.180 | 5.180 | 809 | -0.01(-0.19%) |
Jun 05, 2024 | 5.180 | 5.190 | 5.180 | 5.190 | 696 | -0.06(-1.14%) |
Jun 04, 2024 | 5.190 | 5.250 | 5.180 | 5.250 | 1,899 | +0.04(+0.77%) |