Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 4.550 | 4.700 | 4.300 | 4.360 | 50,031 | -0.21(-4.60%) |
Aug 15, 2024 | 4.680 | 4.690 | 4.500 | 4.570 | 18,444 | -0.03(-0.65%) |
Aug 14, 2024 | 4.690 | 4.690 | 4.480 | 4.600 | 29,187 | +0.01(+0.22%) |
Aug 13, 2024 | 4.930 | 4.940 | 4.470 | 4.590 | 87,484 | -0.17(-3.57%) |
Aug 12, 2024 | 4.790 | 4.950 | 4.720 | 4.760 | 123,641 | +0.02(+0.42%) |
Aug 09, 2024 | 4.550 | 4.910 | 4.550 | 4.740 | 126,052 | +0.05(+1.07%) |
Aug 08, 2024 | 4.810 | 5.060 | 4.580 | 4.690 | 20,965 | -0.05(-1.05%) |
Aug 07, 2024 | 4.750 | 4.850 | 4.430 | 4.740 | 144,351 | +0.12(+2.60%) |
Aug 06, 2024 | 4.580 | 4.740 | 4.580 | 4.620 | 90,338 | -0.08(-1.70%) |
Aug 05, 2024 | 4.400 | 4.720 | 4.390 | 4.700 | 189,623 | +0.10(+2.17%) |
Aug 02, 2024 | 4.440 | 4.750 | 4.300 | 4.600 | 230,924 | +0.17(+3.84%) |
Aug 01, 2024 | 4.580 | 4.580 | 4.360 | 4.430 | 12,531 | -0.07(-1.56%) |
Jul 31, 2024 | 4.830 | 4.830 | 4.500 | 4.500 | 47,892 | -0.32(-6.64%) |
Jul 30, 2024 | 4.610 | 5.290 | 4.600 | 4.820 | 330,894 | +0.22(+4.78%) |
Jul 29, 2024 | 4.860 | 4.860 | 4.500 | 4.600 | 22,770 | -0.16(-3.36%) |
Jul 26, 2024 | 4.940 | 5.190 | 4.670 | 4.760 | 607,623 | -0.18(-3.64%) |
Jul 25, 2024 | 4.600 | 5.260 | 4.545 | 4.940 | 329,126 | +0.29(+6.24%) |
Jul 24, 2024 | 4.980 | 4.980 | 4.545 | 4.650 | 32,902 | -0.33(-6.63%) |
Jul 23, 2024 | 4.760 | 5.080 | 4.730 | 4.980 | 124,467 | +0.20(+4.25%) |
Jul 22, 2024 | 4.890 | 5.110 | 4.625 | 4.777 | 214,355 | -0.06(-1.30%) |
Jul 19, 2024 | 4.380 | 5.050 | 4.380 | 4.840 | 406,988 | +0.22(+4.71%) |
Jul 18, 2024 | 4.780 | 4.950 | 4.370 | 4.622 | 295,769 | -0.03(-0.71%) |
Jul 17, 2024 | 4.760 | 4.870 | 4.510 | 4.655 | 39,929 | -0.00(-0.11%) |
Jul 16, 2024 | 4.510 | 5.100 | 4.390 | 4.660 | 332,559 | +0.18(+4.02%) |
Jul 15, 2024 | 4.200 | 4.770 | 4.080 | 4.480 | 176,487 | +0.33(+7.95%) |
Jul 12, 2024 | 4.020 | 4.350 | 4.019 | 4.150 | 37,356 | +0.14(+3.49%) |
Jul 11, 2024 | 4.250 | 4.250 | 3.950 | 4.010 | 91,362 | -0.25(-5.98%) |
Jul 10, 2024 | 4.240 | 4.291 | 4.240 | 4.265 | 759 | -0.02(-0.35%) |
Jul 09, 2024 | 4.240 | 4.280 | 4.240 | 4.280 | 1,171 | -0.02(-0.47%) |
Jul 08, 2024 | 4.210 | 4.407 | 4.210 | 4.300 | 5,706 | +0.02(+0.47%) |
Jul 05, 2024 | 4.020 | 4.290 | 4.020 | 4.280 | 12,018 | +0.18(+4.39%) |
Jul 03, 2024 | 4.145 | 4.145 | 4.100 | 4.100 | 555 | -0.07(-1.68%) |
Jul 02, 2024 | 4.080 | 4.260 | 4.060 | 4.170 | 7,311 | +0.01(+0.24%) |
Jul 01, 2024 | 4.112 | 4.160 | 4.110 | 4.160 | 13,786 | -0.04(-0.95%) |
Jun 28, 2024 | 4.200 | 4.240 | 4.150 | 4.200 | 3,263 | +0.07(+1.69%) |
Jun 27, 2024 | 4.130 | 4.130 | 4.130 | 4.130 | 778 | -0.12(-2.82%) |
Jun 26, 2024 | 4.150 | 4.250 | 4.140 | 4.250 | 9,936 | +0.12(+2.91%) |
Jun 25, 2024 | 4.210 | 4.269 | 4.048 | 4.130 | 10,001 | -0.09(-2.13%) |
Jun 24, 2024 | 4.110 | 4.290 | 4.110 | 4.220 | 10,389 | -0.05(-1.17%) |
Jun 21, 2024 | 4.090 | 4.270 | 4.090 | 4.270 | 16,888 | +0.11(+2.64%) |
Jun 20, 2024 | 4.260 | 4.330 | 4.100 | 4.160 | 9,821 | -0.04(-1.05%) |
Jun 18, 2024 | 4.200 | 4.420 | 4.170 | 4.204 | 19,124 | -0.17(-3.80%) |
Jun 17, 2024 | 4.450 | 4.450 | 4.280 | 4.370 | 4,399 | -0.08(-1.80%) |
Jun 14, 2024 | 4.500 | 4.500 | 4.380 | 4.450 | 2,889 | +0.11(+2.53%) |
Jun 13, 2024 | 4.550 | 4.550 | 4.280 | 4.340 | 11,704 | -0.27(-5.86%) |
Jun 12, 2024 | 4.600 | 4.670 | 4.400 | 4.610 | 25,780 | +0.08(+1.77%) |
Jun 11, 2024 | 5.040 | 5.330 | 4.420 | 4.530 | 48,132 | -1.10(-19.54%) |
Jun 10, 2024 | 5.640 | 5.980 | 5.155 | 5.630 | 108,006 | +0.44(+8.48%) |
Jun 07, 2024 | 5.100 | 5.330 | 5.000 | 5.190 | 14,839 | +0.00(+0.00%) |
Jun 06, 2024 | 5.430 | 5.855 | 4.790 | 5.190 | 57,030 | +0.06(+1.17%) |
Jun 05, 2024 | 4.640 | 5.250 | 4.550 | 5.130 | 43,227 | +0.77(+17.66%) |
Jun 04, 2024 | 4.230 | 4.550 | 4.160 | 4.360 | 71,916 | +0.21(+5.06%) |