Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 4.240 | 4.280 | 4.235 | 4.270 | 195,440 | +0.03(+0.71%) |
Aug 19, 2024 | 4.150 | 4.240 | 4.146 | 4.240 | 209,446 | +0.07(+1.68%) |
Aug 16, 2024 | 4.130 | 4.170 | 4.120 | 4.170 | 234,727 | +0.04(+0.97%) |
Aug 15, 2024 | 4.150 | 4.160 | 4.080 | 4.130 | 282,548 | -0.01(-0.24%) |
Aug 14, 2024 | 4.110 | 4.165 | 4.090 | 4.140 | 181,103 | +0.04(+0.98%) |
Aug 13, 2024 | 4.060 | 4.118 | 4.050 | 4.100 | 195,553 | +0.05(+1.23%) |
Aug 12, 2024 | 4.070 | 4.100 | 4.050 | 4.050 | 226,613 | -0.03(-0.74%) |
Aug 09, 2024 | 4.020 | 4.100 | 4.020 | 4.080 | 239,099 | +0.06(+1.49%) |
Aug 08, 2024 | 4.070 | 4.100 | 4.000 | 4.020 | 435,048 | -0.01(-0.25%) |
Aug 07, 2024 | 4.130 | 4.150 | 4.030 | 4.030 | 556,852 | -0.05(-1.23%) |
Aug 06, 2024 | 4.110 | 4.150 | 4.040 | 4.080 | 665,076 | -0.03(-0.73%) |
Aug 05, 2024 | 4.070 | 4.170 | 4.020 | 4.110 | 511,375 | -0.10(-2.38%) |
Aug 02, 2024 | 4.190 | 4.290 | 4.150 | 4.210 | 485,320 | -0.05(-1.17%) |
Aug 01, 2024 | 4.270 | 4.330 | 4.210 | 4.260 | 621,879 | -0.01(-0.23%) |
Jul 31, 2024 | 4.220 | 4.320 | 4.170 | 4.270 | 725,842 | +0.08(+1.91%) |
Jul 30, 2024 | 4.120 | 4.200 | 4.090 | 4.190 | 665,776 | +0.12(+2.95%) |
Jul 29, 2024 | 4.040 | 4.090 | 4.020 | 4.070 | 384,764 | +0.05(+1.24%) |
Jul 26, 2024 | 4.090 | 4.120 | 4.020 | 4.020 | 490,282 | -0.04(-0.99%) |
Jul 25, 2024 | 4.080 | 4.120 | 4.040 | 4.060 | 542,305 | +0.00(+0.00%) |
Jul 24, 2024 | 4.080 | 4.175 | 4.060 | 4.060 | 369,300 | -0.05(-1.22%) |
Jul 23, 2024 | 4.110 | 4.150 | 4.080 | 4.110 | 419,270 | +0.00(+0.00%) |
Jul 22, 2024 | 4.100 | 4.140 | 4.080 | 4.110 | 450,685 | -0.03(-0.72%) |
Jul 19, 2024 | 3.981 | 4.155 | 3.981 | 4.140 | 3,321,661 | +0.17(+4.24%) |
Jul 18, 2024 | 4.080 | 4.179 | 3.961 | 3.971 | 754,592 | -0.14(-3.37%) |
Jul 17, 2024 | 4.001 | 4.130 | 3.991 | 4.110 | 775,627 | +0.08(+1.97%) |
Jul 16, 2024 | 3.912 | 4.031 | 3.912 | 4.031 | 651,014 | +0.12(+3.04%) |
Jul 15, 2024 | 3.833 | 3.937 | 3.823 | 3.912 | 852,443 | +0.13(+3.40%) |
Jul 12, 2024 | 3.793 | 3.823 | 3.783 | 3.783 | 485,230 | -0.01(-0.26%) |
Jul 11, 2024 | 3.773 | 3.820 | 3.773 | 3.793 | 509,244 | +0.03(+0.79%) |
Jul 10, 2024 | 3.744 | 3.763 | 3.724 | 3.763 | 330,266 | +0.02(+0.53%) |
Jul 09, 2024 | 3.734 | 3.753 | 3.714 | 3.744 | 193,720 | +0.00(+0.00%) |
Jul 08, 2024 | 3.753 | 3.763 | 3.729 | 3.744 | 219,432 | -0.01(-0.26%) |
Jul 05, 2024 | 3.724 | 3.760 | 3.714 | 3.753 | 226,102 | +0.05(+1.34%) |
Jul 03, 2024 | 3.744 | 3.763 | 3.704 | 3.704 | 308,864 | -0.06(-1.58%) |
Jul 02, 2024 | 3.744 | 3.783 | 3.724 | 3.763 | 319,199 | +0.02(+0.53%) |
Jul 01, 2024 | 3.783 | 3.813 | 3.724 | 3.744 | 324,459 | -0.04(-1.05%) |
Jun 28, 2024 | 3.793 | 3.793 | 3.753 | 3.783 | 322,681 | +0.01(+0.26%) |
Jun 27, 2024 | 3.694 | 3.773 | 3.676 | 3.773 | 260,296 | +0.09(+2.42%) |
Jun 26, 2024 | 3.674 | 3.684 | 3.645 | 3.684 | 191,328 | -0.01(-0.27%) |
Jun 25, 2024 | 3.763 | 3.763 | 3.694 | 3.694 | 236,010 | -0.06(-1.58%) |
Jun 24, 2024 | 3.724 | 3.783 | 3.724 | 3.753 | 328,993 | +0.03(+0.80%) |
Jun 21, 2024 | 3.763 | 3.763 | 3.716 | 3.724 | 245,182 | -0.01(-0.27%) |
Jun 20, 2024 | 3.763 | 3.763 | 3.724 | 3.734 | 523,679 | -0.02(-0.52%) |
Jun 18, 2024 | 3.675 | 3.763 | 3.675 | 3.753 | 508,358 | +0.07(+1.86%) |
Jun 17, 2024 | 3.665 | 3.685 | 3.645 | 3.685 | 273,626 | -0.02(-0.53%) |
Jun 14, 2024 | 3.704 | 3.708 | 3.665 | 3.704 | 147,336 | -0.01(-0.26%) |
Jun 13, 2024 | 3.694 | 3.714 | 3.665 | 3.714 | 176,853 | +0.04(+1.07%) |
Jun 12, 2024 | 3.714 | 3.734 | 3.655 | 3.675 | 178,292 | +0.02(+0.54%) |
Jun 11, 2024 | 3.685 | 3.685 | 3.636 | 3.655 | 148,299 | -0.04(-1.06%) |
Jun 10, 2024 | 3.694 | 3.715 | 3.675 | 3.694 | 187,006 | -0.01(-0.26%) |
Jun 07, 2024 | 3.714 | 3.714 | 3.694 | 3.704 | 159,517 | -0.04(-1.05%) |
Jun 06, 2024 | 3.714 | 3.773 | 3.714 | 3.743 | 141,106 | +0.02(+0.53%) |
Jun 05, 2024 | 3.773 | 3.783 | 3.714 | 3.724 | 217,150 | -0.01(-0.26%) |
Jun 04, 2024 | 3.724 | 3.783 | 3.714 | 3.734 | 190,898 | -0.01(-0.26%) |