Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 3.735 | 3.900 | 3.735 | 3.850 | 3,555 | +0.12(+3.22%) |
Aug 12, 2024 | 4.000 | 4.000 | 3.730 | 3.730 | 1,361 | -0.11(-2.86%) |
Aug 09, 2024 | 3.810 | 3.855 | 3.810 | 3.840 | 1,109 | -0.09(-2.30%) |
Aug 08, 2024 | 3.880 | 4.010 | 3.880 | 3.930 | 2,858 | +0.20(+5.36%) |
Aug 07, 2024 | 3.880 | 4.110 | 3.710 | 3.730 | 6,761 | +0.01(+0.27%) |
Aug 06, 2024 | 4.120 | 4.120 | 3.720 | 3.720 | 2,228 | -0.18(-4.62%) |
Aug 05, 2024 | 4.020 | 4.275 | 3.820 | 3.900 | 6,257 | -0.22(-5.34%) |
Aug 02, 2024 | 4.270 | 4.270 | 4.120 | 4.120 | 4,888 | -0.09(-2.14%) |
Aug 01, 2024 | 4.420 | 4.420 | 4.210 | 4.210 | 1,102 | -0.22(-5.06%) |
Jul 31, 2024 | 4.640 | 4.830 | 4.200 | 4.434 | 3,542 | +0.23(+5.58%) |
Jul 30, 2024 | 4.170 | 4.400 | 4.140 | 4.200 | 11,958 | +0.00(+0.00%) |
Jul 29, 2024 | 4.240 | 4.470 | 4.160 | 4.200 | 11,664 | -0.08(-1.87%) |
Jul 26, 2024 | 4.260 | 4.983 | 4.190 | 4.280 | 13,767 | -0.09(-2.06%) |
Jul 25, 2024 | 4.310 | 5.116 | 4.100 | 4.370 | 119,668 | +0.25(+6.07%) |
Jul 24, 2024 | 4.050 | 4.120 | 4.050 | 4.120 | 1,979 | +0.07(+1.73%) |
Jul 23, 2024 | 4.030 | 4.200 | 4.020 | 4.050 | 5,494 | -0.15(-3.57%) |
Jul 22, 2024 | 4.090 | 4.200 | 4.020 | 4.200 | 4,532 | +0.10(+2.44%) |
Jul 19, 2024 | 4.530 | 4.530 | 4.100 | 4.100 | 3,982 | -0.23(-5.31%) |
Jul 18, 2024 | 4.060 | 4.580 | 4.060 | 4.330 | 6,081 | +0.21(+5.10%) |
Jul 17, 2024 | 4.630 | 4.650 | 4.050 | 4.120 | 8,180 | -0.60(-12.71%) |
Jul 16, 2024 | 4.040 | 4.800 | 4.000 | 4.720 | 24,636 | +0.56(+13.46%) |
Jul 15, 2024 | 4.600 | 5.190 | 3.967 | 4.160 | 72,922 | +0.06(+1.46%) |
Jul 12, 2024 | 4.010 | 4.150 | 3.980 | 4.100 | 12,641 | +0.02(+0.49%) |
Jul 11, 2024 | 4.172 | 4.172 | 4.000 | 4.080 | 4,135 | +0.12(+3.03%) |
Jul 10, 2024 | 4.110 | 4.110 | 3.930 | 3.960 | 6,842 | -0.12(-2.94%) |
Jul 09, 2024 | 4.140 | 4.192 | 4.070 | 4.080 | 1,685 | -0.05(-1.21%) |
Jul 08, 2024 | 4.150 | 4.376 | 4.090 | 4.130 | 1,423 | +0.04(+0.98%) |
Jul 05, 2024 | 4.230 | 4.290 | 4.070 | 4.090 | 2,613 | -0.24(-5.54%) |
Jul 03, 2024 | 4.250 | 4.430 | 4.102 | 4.330 | 3,527 | +0.03(+0.70%) |
Jul 02, 2024 | 4.280 | 4.459 | 4.000 | 4.300 | 10,468 | -0.12(-2.71%) |
Jul 01, 2024 | 4.250 | 4.583 | 4.088 | 4.420 | 19,202 | +0.39(+9.68%) |
Jun 28, 2024 | 4.770 | 4.850 | 3.940 | 4.030 | 25,348 | -0.74(-15.51%) |
Jun 27, 2024 | 4.110 | 4.970 | 4.110 | 4.770 | 24,880 | +0.70(+17.20%) |
Jun 26, 2024 | 4.130 | 4.240 | 4.010 | 4.070 | 9,062 | -0.07(-1.69%) |
Jun 25, 2024 | 4.060 | 4.150 | 3.866 | 4.140 | 18,661 | -0.05(-1.19%) |
Jun 24, 2024 | 4.150 | 4.216 | 4.060 | 4.190 | 3,092 | +0.16(+3.97%) |
Jun 21, 2024 | 4.120 | 4.250 | 4.010 | 4.030 | 16,795 | -0.13(-3.12%) |
Jun 20, 2024 | 4.420 | 4.420 | 3.980 | 4.160 | 41,382 | -0.24(-5.45%) |
Jun 18, 2024 | 4.430 | 4.470 | 4.200 | 4.400 | 29,172 | +0.15(+3.53%) |
Jun 17, 2024 | 4.340 | 4.500 | 4.250 | 4.250 | 13,081 | -0.11(-2.52%) |
Jun 14, 2024 | 4.610 | 4.620 | 4.310 | 4.360 | 21,936 | -0.12(-2.68%) |
Jun 13, 2024 | 4.710 | 4.800 | 4.290 | 4.480 | 14,444 | -0.10(-2.18%) |
Jun 12, 2024 | 4.490 | 4.840 | 4.310 | 4.580 | 40,459 | +0.28(+6.51%) |
Jun 11, 2024 | 4.700 | 5.100 | 4.250 | 4.300 | 73,865 | -0.20(-4.44%) |
Jun 10, 2024 | 4.710 | 4.910 | 4.500 | 4.500 | 32,408 | +0.00(+0.00%) |
Jun 07, 2024 | 5.210 | 5.250 | 4.260 | 4.500 | 23,577 | -0.50(-10.00%) |
Jun 06, 2024 | 5.140 | 5.355 | 5.000 | 5.000 | 22,144 | -0.16(-3.10%) |
Jun 05, 2024 | 5.260 | 5.790 | 4.500 | 5.160 | 73,272 | -0.07(-1.34%) |
Jun 04, 2024 | 5.880 | 6.211 | 5.160 | 5.230 | 28,782 | -0.62(-10.60%) |