Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.110 | 4.450 | 4.110 | 4.400 | 278,999 | +0.36(+8.91%) |
Aug 22, 2024 | 4.230 | 4.320 | 4.040 | 4.040 | 126,433 | -0.20(-4.72%) |
Aug 21, 2024 | 4.160 | 4.260 | 4.100 | 4.240 | 87,832 | +0.11(+2.66%) |
Aug 20, 2024 | 4.190 | 4.220 | 4.010 | 4.130 | 149,112 | -0.04(-0.96%) |
Aug 19, 2024 | 4.100 | 4.170 | 4.055 | 4.170 | 108,822 | +0.07(+1.71%) |
Aug 16, 2024 | 3.960 | 4.100 | 3.955 | 4.100 | 130,459 | +0.10(+2.50%) |
Aug 15, 2024 | 4.140 | 4.170 | 3.930 | 4.000 | 177,214 | -0.04(-0.99%) |
Aug 14, 2024 | 4.060 | 4.190 | 3.810 | 4.040 | 433,552 | -0.04(-0.98%) |
Aug 13, 2024 | 4.330 | 4.330 | 4.040 | 4.080 | 232,043 | -0.23(-5.34%) |
Aug 12, 2024 | 4.380 | 4.410 | 4.235 | 4.310 | 138,458 | -0.14(-3.15%) |
Aug 09, 2024 | 4.410 | 4.550 | 4.300 | 4.450 | 313,158 | +0.38(+9.34%) |
Aug 08, 2024 | 3.920 | 4.270 | 3.870 | 4.070 | 486,451 | +0.24(+6.27%) |
Aug 07, 2024 | 5.090 | 5.090 | 3.750 | 3.830 | 876,105 | -0.84(-17.99%) |
Aug 06, 2024 | 4.620 | 4.830 | 4.510 | 4.670 | 239,875 | +0.08(+1.74%) |
Aug 05, 2024 | 4.290 | 4.655 | 4.290 | 4.590 | 189,106 | -0.09(-1.92%) |
Aug 02, 2024 | 4.750 | 4.850 | 4.655 | 4.680 | 211,228 | -0.31(-6.21%) |
Aug 01, 2024 | 5.300 | 5.330 | 4.940 | 4.990 | 161,874 | -0.32(-6.03%) |
Jul 31, 2024 | 5.440 | 5.550 | 5.286 | 5.310 | 122,338 | -0.10(-1.85%) |
Jul 30, 2024 | 5.390 | 5.480 | 5.280 | 5.410 | 125,858 | +0.08(+1.50%) |
Jul 29, 2024 | 5.340 | 5.520 | 5.230 | 5.330 | 210,832 | -0.03(-0.56%) |
Jul 26, 2024 | 5.220 | 5.380 | 5.050 | 5.360 | 275,758 | +0.22(+4.28%) |
Jul 25, 2024 | 5.110 | 5.330 | 5.110 | 5.140 | 97,863 | +0.03(+0.59%) |
Jul 24, 2024 | 5.270 | 5.590 | 5.000 | 5.110 | 276,230 | -0.27(-5.02%) |
Jul 23, 2024 | 4.730 | 5.380 | 4.670 | 5.380 | 409,534 | +0.66(+13.98%) |
Jul 22, 2024 | 4.570 | 4.740 | 4.530 | 4.720 | 174,279 | +0.15(+3.28%) |
Jul 19, 2024 | 4.560 | 4.590 | 4.400 | 4.570 | 163,134 | +0.07(+1.56%) |
Jul 18, 2024 | 4.650 | 4.700 | 4.410 | 4.500 | 206,428 | -0.14(-3.02%) |
Jul 17, 2024 | 4.630 | 4.800 | 4.535 | 4.640 | 145,751 | -0.07(-1.49%) |
Jul 16, 2024 | 4.490 | 4.720 | 4.480 | 4.710 | 149,045 | +0.23(+5.13%) |
Jul 15, 2024 | 4.780 | 4.780 | 4.480 | 4.480 | 167,991 | -0.24(-5.08%) |
Jul 12, 2024 | 4.780 | 4.900 | 4.650 | 4.720 | 169,391 | -0.03(-0.63%) |
Jul 11, 2024 | 4.400 | 4.760 | 4.360 | 4.750 | 212,416 | +0.43(+9.95%) |
Jul 10, 2024 | 4.370 | 4.390 | 4.230 | 4.320 | 207,889 | -0.02(-0.46%) |
Jul 09, 2024 | 4.280 | 4.350 | 4.190 | 4.340 | 306,800 | +0.02(+0.46%) |
Jul 08, 2024 | 4.450 | 4.510 | 4.300 | 4.320 | 252,644 | -0.08(-1.82%) |
Jul 05, 2024 | 4.550 | 4.550 | 4.345 | 4.400 | 243,781 | -0.15(-3.30%) |
Jul 03, 2024 | 4.460 | 4.610 | 4.460 | 4.550 | 111,269 | +0.09(+2.02%) |
Jul 02, 2024 | 4.590 | 4.640 | 4.420 | 4.460 | 293,243 | -0.14(-3.04%) |
Jul 01, 2024 | 4.530 | 4.868 | 4.530 | 4.600 | 514,492 | +0.07(+1.55%) |
Jun 28, 2024 | 4.730 | 4.730 | 4.430 | 4.530 | 4,338,238 | -0.09(-1.95%) |
Jun 27, 2024 | 4.740 | 4.740 | 4.500 | 4.620 | 280,715 | -0.03(-0.65%) |
Jun 26, 2024 | 4.510 | 4.820 | 4.500 | 4.650 | 239,070 | +0.10(+2.20%) |
Jun 25, 2024 | 4.560 | 4.595 | 4.482 | 4.550 | 210,617 | -0.03(-0.66%) |
Jun 24, 2024 | 4.560 | 4.740 | 4.525 | 4.580 | 179,507 | +0.03(+0.66%) |
Jun 21, 2024 | 4.500 | 4.690 | 4.500 | 4.550 | 285,232 | +0.04(+0.89%) |
Jun 20, 2024 | 4.670 | 4.720 | 4.500 | 4.510 | 195,084 | -0.19(-4.04%) |
Jun 18, 2024 | 4.690 | 4.780 | 4.630 | 4.700 | 187,051 | -0.01(-0.21%) |
Jun 17, 2024 | 4.720 | 4.740 | 4.560 | 4.710 | 220,943 | -0.04(-0.84%) |
Jun 14, 2024 | 4.790 | 4.850 | 4.610 | 4.750 | 252,975 | -0.11(-2.26%) |
Jun 13, 2024 | 4.990 | 5.060 | 4.810 | 4.860 | 238,550 | -0.14(-2.80%) |
Jun 12, 2024 | 5.220 | 5.280 | 4.990 | 5.000 | 236,723 | -0.05(-0.99%) |
Jun 11, 2024 | 5.070 | 5.102 | 4.930 | 5.050 | 209,525 | -0.09(-1.75%) |
Jun 10, 2024 | 5.120 | 5.210 | 5.030 | 5.140 | 173,943 | -0.05(-0.96%) |
Jun 07, 2024 | 5.120 | 5.350 | 5.120 | 5.190 | 188,019 | -0.03(-0.57%) |
Jun 06, 2024 | 5.150 | 5.290 | 5.030 | 5.220 | 327,184 | -0.03(-0.57%) |
Jun 05, 2024 | 5.580 | 5.580 | 5.180 | 5.250 | 186,903 | -0.10(-1.87%) |
Jun 04, 2024 | 5.600 | 5.600 | 5.280 | 5.350 | 202,735 | -0.30(-5.31%) |