Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.430 | 4.600 | 4.430 | 4.510 | 84,464 | +0.10(+2.38%) |
Aug 22, 2024 | 4.450 | 4.495 | 4.370 | 4.405 | 51,032 | -0.04(-0.79%) |
Aug 21, 2024 | 4.450 | 4.480 | 4.350 | 4.440 | 93,673 | +0.03(+0.68%) |
Aug 20, 2024 | 4.610 | 4.610 | 4.350 | 4.410 | 83,980 | -0.22(-4.75%) |
Aug 19, 2024 | 4.530 | 4.660 | 4.520 | 4.630 | 91,966 | +0.13(+2.89%) |
Aug 16, 2024 | 4.390 | 4.530 | 4.380 | 4.500 | 57,403 | +0.05(+1.12%) |
Aug 15, 2024 | 4.490 | 4.520 | 4.400 | 4.450 | 77,571 | +0.07(+1.60%) |
Aug 14, 2024 | 4.300 | 4.490 | 4.280 | 4.380 | 79,106 | +0.02(+0.57%) |
Aug 13, 2024 | 4.400 | 4.520 | 4.300 | 4.355 | 123,004 | +0.02(+0.35%) |
Aug 12, 2024 | 4.350 | 4.400 | 4.250 | 4.340 | 65,399 | +0.06(+1.40%) |
Aug 09, 2024 | 4.510 | 4.515 | 4.270 | 4.280 | 157,550 | -0.23(-5.10%) |
Aug 08, 2024 | 4.450 | 4.520 | 4.370 | 4.510 | 102,727 | +0.10(+2.38%) |
Aug 07, 2024 | 4.630 | 4.730 | 4.390 | 4.405 | 204,097 | -0.18(-4.03%) |
Aug 06, 2024 | 4.480 | 4.690 | 4.440 | 4.590 | 110,930 | +0.12(+2.68%) |
Aug 05, 2024 | 4.560 | 4.630 | 4.460 | 4.470 | 275,525 | -0.19(-4.08%) |
Aug 02, 2024 | 4.800 | 4.850 | 4.640 | 4.660 | 132,736 | -0.10(-2.20%) |
Aug 01, 2024 | 4.920 | 5.030 | 4.730 | 4.765 | 115,451 | -0.22(-4.32%) |
Jul 31, 2024 | 5.000 | 5.150 | 4.800 | 4.980 | 329,158 | +0.05(+1.01%) |
Jul 30, 2024 | 4.860 | 5.010 | 4.860 | 4.930 | 173,267 | +0.00(+0.00%) |
Jul 29, 2024 | 5.000 | 5.050 | 4.800 | 4.930 | 72,790 | +0.00(+0.10%) |
Jul 26, 2024 | 4.990 | 5.000 | 4.800 | 4.925 | 62,321 | +0.04(+0.72%) |
Jul 25, 2024 | 4.850 | 5.100 | 4.640 | 4.890 | 150,314 | -0.02(-0.41%) |
Jul 24, 2024 | 5.070 | 5.150 | 4.860 | 4.910 | 160,228 | -0.23(-4.47%) |
Jul 23, 2024 | 4.810 | 5.270 | 4.810 | 5.140 | 609,268 | +0.31(+6.42%) |
Jul 22, 2024 | 4.680 | 4.840 | 4.570 | 4.830 | 89,408 | +0.20(+4.32%) |
Jul 19, 2024 | 4.780 | 4.780 | 4.590 | 4.630 | 118,030 | -0.13(-2.73%) |
Jul 18, 2024 | 4.880 | 4.925 | 4.725 | 4.760 | 111,759 | -0.10(-2.06%) |
Jul 17, 2024 | 4.790 | 4.950 | 4.750 | 4.860 | 146,383 | +0.01(+0.21%) |
Jul 16, 2024 | 4.980 | 4.990 | 4.780 | 4.850 | 152,876 | -0.10(-2.02%) |
Jul 15, 2024 | 4.880 | 5.020 | 4.840 | 4.950 | 124,411 | +0.12(+2.48%) |
Jul 12, 2024 | 4.880 | 4.960 | 4.780 | 4.830 | 174,046 | -0.01(-0.21%) |
Jul 11, 2024 | 4.770 | 4.860 | 4.740 | 4.840 | 99,844 | +0.13(+2.76%) |
Jul 10, 2024 | 4.640 | 4.740 | 4.600 | 4.710 | 96,640 | +0.08(+1.73%) |
Jul 09, 2024 | 4.580 | 4.670 | 4.530 | 4.630 | 93,401 | +0.05(+1.09%) |
Jul 08, 2024 | 4.540 | 4.670 | 4.480 | 4.580 | 190,647 | +0.04(+0.88%) |
Jul 05, 2024 | 4.510 | 4.560 | 4.440 | 4.540 | 156,887 | +0.03(+0.67%) |
Jul 03, 2024 | 4.590 | 4.640 | 4.480 | 4.510 | 120,883 | -0.08(-1.74%) |
Jul 02, 2024 | 4.710 | 4.760 | 4.580 | 4.590 | 153,824 | -0.19(-3.97%) |
Jul 01, 2024 | 4.650 | 4.910 | 4.610 | 4.780 | 505,423 | +0.08(+1.70%) |
Jun 28, 2024 | 4.600 | 4.820 | 4.530 | 4.700 | 4,684,483 | +0.06(+1.29%) |
Jun 27, 2024 | 4.770 | 5.010 | 4.640 | 4.640 | 336,744 | -0.12(-2.52%) |
Jun 26, 2024 | 4.620 | 4.840 | 4.540 | 4.760 | 263,291 | +0.12(+2.59%) |
Jun 25, 2024 | 4.700 | 4.780 | 4.630 | 4.640 | 203,117 | -0.09(-1.90%) |
Jun 24, 2024 | 4.910 | 5.010 | 4.710 | 4.730 | 212,749 | -0.24(-4.83%) |
Jun 21, 2024 | 4.670 | 5.020 | 4.630 | 4.970 | 963,645 | +0.28(+5.97%) |
Jun 20, 2024 | 4.720 | 4.840 | 4.670 | 4.690 | 134,985 | -0.09(-1.88%) |
Jun 18, 2024 | 4.960 | 4.965 | 4.760 | 4.780 | 171,371 | -0.20(-4.02%) |
Jun 17, 2024 | 4.890 | 5.100 | 4.890 | 4.980 | 111,424 | +0.08(+1.63%) |
Jun 14, 2024 | 5.060 | 5.070 | 4.800 | 4.900 | 309,837 | -0.19(-3.73%) |
Jun 13, 2024 | 5.210 | 5.280 | 5.010 | 5.090 | 150,699 | -0.13(-2.49%) |
Jun 12, 2024 | 5.230 | 5.360 | 5.183 | 5.220 | 134,624 | -0.04(-0.76%) |
Jun 11, 2024 | 5.320 | 5.380 | 5.230 | 5.260 | 164,367 | -0.09(-1.68%) |
Jun 10, 2024 | 5.360 | 5.380 | 5.250 | 5.350 | 111,199 | +0.03(+0.56%) |
Jun 07, 2024 | 5.280 | 5.480 | 5.250 | 5.320 | 89,102 | -0.00(-0.09%) |
Jun 06, 2024 | 5.270 | 5.490 | 5.244 | 5.325 | 117,352 | -0.02(-0.47%) |
Jun 05, 2024 | 5.450 | 5.450 | 5.170 | 5.350 | 152,720 | -0.15(-2.73%) |
Jun 04, 2024 | 5.150 | 5.580 | 5.150 | 5.500 | 204,092 | +0.29(+5.57%) |