Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 4.640 | 4.690 | 4.600 | 4.690 | 10,820 | +0.01(+0.21%) |
Aug 28, 2024 | 4.680 | 4.680 | 4.590 | 4.680 | 13,227 | +0.06(+1.30%) |
Aug 27, 2024 | 4.600 | 4.650 | 4.550 | 4.620 | 12,047 | -0.04(-0.86%) |
Aug 26, 2024 | 4.730 | 4.730 | 4.450 | 4.660 | 25,435 | +0.00(+0.00%) |
Aug 23, 2024 | 4.600 | 4.750 | 4.560 | 4.660 | 31,537 | +0.05(+1.08%) |
Aug 22, 2024 | 4.560 | 4.650 | 4.510 | 4.610 | 17,203 | +0.06(+1.32%) |
Aug 21, 2024 | 4.450 | 4.590 | 4.440 | 4.550 | 26,072 | +0.13(+2.94%) |
Aug 20, 2024 | 4.530 | 4.530 | 4.410 | 4.420 | 7,209 | -0.08(-1.78%) |
Aug 19, 2024 | 4.565 | 4.565 | 4.500 | 4.500 | 2,630 | +0.00(+0.00%) |
Aug 16, 2024 | 4.540 | 4.610 | 4.500 | 4.500 | 13,593 | -0.02(-0.44%) |
Aug 15, 2024 | 4.520 | 4.640 | 4.520 | 4.520 | 14,214 | +0.00(+0.00%) |
Aug 14, 2024 | 4.500 | 4.580 | 4.410 | 4.520 | 14,022 | +0.00(+0.00%) |
Aug 13, 2024 | 4.570 | 4.640 | 4.440 | 4.520 | 17,093 | +0.00(+0.00%) |
Aug 12, 2024 | 4.500 | 4.630 | 4.450 | 4.520 | 20,255 | +0.04(+0.89%) |
Aug 09, 2024 | 4.550 | 4.560 | 4.480 | 4.480 | 11,925 | -0.07(-1.54%) |
Aug 08, 2024 | 4.520 | 4.640 | 4.520 | 4.550 | 9,329 | +0.00(+0.00%) |
Aug 07, 2024 | 4.580 | 4.620 | 4.470 | 4.550 | 18,784 | +0.01(+0.22%) |
Aug 06, 2024 | 4.490 | 4.600 | 4.410 | 4.540 | 566,579 | +0.01(+0.22%) |
Aug 05, 2024 | 4.450 | 4.530 | 4.388 | 4.530 | 20,935 | -0.04(-0.88%) |
Aug 02, 2024 | 4.460 | 4.600 | 4.460 | 4.570 | 11,418 | +0.00(+0.00%) |
Aug 01, 2024 | 4.500 | 4.630 | 4.450 | 4.570 | 23,680 | -0.05(-1.08%) |
Jul 31, 2024 | 4.500 | 4.630 | 4.500 | 4.620 | 9,180 | +0.09(+1.99%) |
Jul 30, 2024 | 4.511 | 4.690 | 4.511 | 4.530 | 10,242 | +0.05(+1.12%) |
Jul 29, 2024 | 4.510 | 4.600 | 4.470 | 4.480 | 15,091 | -0.12(-2.61%) |
Jul 26, 2024 | 4.490 | 4.600 | 4.450 | 4.600 | 14,106 | +0.20(+4.55%) |
Jul 25, 2024 | 4.400 | 4.510 | 4.400 | 4.400 | 13,696 | +0.00(+0.00%) |
Jul 24, 2024 | 4.381 | 4.480 | 4.360 | 4.400 | 15,964 | -0.01(-0.23%) |
Jul 23, 2024 | 4.470 | 4.480 | 4.383 | 4.410 | 6,340 | +0.00(+0.00%) |
Jul 22, 2024 | 4.420 | 4.480 | 4.300 | 4.410 | 21,487 | -0.01(-0.23%) |
Jul 19, 2024 | 4.430 | 4.480 | 4.335 | 4.420 | 17,452 | -0.02(-0.45%) |
Jul 18, 2024 | 4.380 | 4.480 | 4.310 | 4.440 | 29,137 | +0.01(+0.23%) |
Jul 17, 2024 | 4.200 | 4.460 | 4.200 | 4.430 | 39,520 | +0.23(+5.48%) |
Jul 16, 2024 | 4.120 | 4.390 | 4.120 | 4.200 | 37,830 | +0.12(+2.94%) |
Jul 15, 2024 | 4.130 | 4.420 | 3.990 | 4.080 | 45,464 | +0.00(+0.00%) |
Jul 12, 2024 | 4.020 | 4.140 | 4.000 | 4.080 | 20,740 | -0.01(-0.24%) |
Jul 11, 2024 | 3.850 | 4.090 | 3.850 | 4.090 | 26,118 | +0.29(+7.63%) |
Jul 10, 2024 | 3.770 | 3.890 | 3.680 | 3.800 | 29,143 | +0.03(+0.80%) |
Jul 09, 2024 | 3.780 | 3.879 | 3.770 | 3.770 | 5,625 | +0.00(+0.00%) |
Jul 08, 2024 | 3.869 | 3.869 | 3.770 | 3.770 | 5,920 | -0.01(-0.26%) |
Jul 05, 2024 | 3.979 | 3.999 | 3.283 | 3.780 | 213,241 | -0.13(-3.31%) |
Jul 03, 2024 | 4.058 | 4.058 | 3.909 | 3.909 | 56,186 | -0.07(-1.75%) |
Jul 02, 2024 | 4.019 | 4.088 | 3.899 | 3.979 | 79,658 | -0.03(-0.74%) |
Jul 01, 2024 | 3.991 | 4.078 | 3.991 | 4.009 | 14,732 | +0.04(+1.00%) |
Jun 28, 2024 | 3.879 | 4.098 | 3.879 | 3.969 | 484,401 | +0.01(+0.25%) |
Jun 27, 2024 | 3.969 | 3.979 | 3.889 | 3.959 | 6,447 | +0.08(+2.05%) |
Jun 26, 2024 | 3.850 | 3.978 | 3.786 | 3.879 | 7,702 | +0.11(+2.90%) |
Jun 25, 2024 | 3.790 | 3.926 | 3.770 | 3.770 | 9,970 | -0.01(-0.26%) |
Jun 24, 2024 | 3.929 | 3.978 | 3.780 | 3.780 | 15,486 | -0.05(-1.30%) |
Jun 21, 2024 | 3.879 | 3.935 | 3.780 | 3.830 | 26,428 | -0.05(-1.28%) |
Jun 20, 2024 | 3.879 | 3.999 | 3.879 | 3.879 | 3,986 | +0.03(+0.78%) |
Jun 18, 2024 | 3.820 | 3.934 | 3.810 | 3.850 | 11,949 | +0.02(+0.52%) |
Jun 17, 2024 | 3.840 | 4.078 | 3.730 | 3.830 | 82,538 | +0.04(+1.05%) |
Jun 14, 2024 | 3.631 | 3.869 | 3.631 | 3.790 | 42,143 | +0.17(+4.67%) |
Jun 13, 2024 | 3.830 | 3.850 | 3.572 | 3.621 | 23,896 | -0.06(-1.62%) |
Jun 12, 2024 | 3.830 | 3.852 | 3.680 | 3.680 | 17,258 | -0.09(-2.37%) |
Jun 11, 2024 | 3.850 | 3.860 | 3.770 | 3.770 | 8,074 | -0.10(-2.57%) |
Jun 10, 2024 | 3.879 | 3.889 | 3.800 | 3.869 | 7,163 | +0.02(+0.52%) |
Jun 07, 2024 | 3.800 | 3.899 | 3.790 | 3.850 | 4,561 | +0.00(+0.00%) |
Jun 06, 2024 | 3.850 | 3.959 | 3.799 | 3.850 | 8,116 | +0.04(+1.04%) |
Jun 05, 2024 | 4.019 | 4.019 | 3.810 | 3.810 | 5,824 | -0.16(-4.01%) |
Jun 04, 2024 | 3.989 | 4.158 | 3.959 | 3.969 | 9,442 | -0.16(-3.86%) |