Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.360 | 4.560 | 4.340 | 4.490 | 52,782 | +0.17(+3.94%) |
Aug 22, 2024 | 4.200 | 4.360 | 4.180 | 4.320 | 31,221 | +0.04(+0.93%) |
Aug 21, 2024 | 4.260 | 4.410 | 4.110 | 4.280 | 30,658 | +0.09(+2.15%) |
Aug 20, 2024 | 4.090 | 4.380 | 4.090 | 4.190 | 60,056 | +0.07(+1.70%) |
Aug 19, 2024 | 4.030 | 4.180 | 3.970 | 4.120 | 20,603 | +0.11(+2.74%) |
Aug 16, 2024 | 3.910 | 4.040 | 3.860 | 4.010 | 36,917 | +0.12(+3.08%) |
Aug 15, 2024 | 3.890 | 3.965 | 3.820 | 3.890 | 59,283 | +0.14(+3.73%) |
Aug 14, 2024 | 3.690 | 3.820 | 3.630 | 3.750 | 68,429 | +0.06(+1.63%) |
Aug 13, 2024 | 3.420 | 3.775 | 3.160 | 3.690 | 74,164 | +0.26(+7.58%) |
Aug 12, 2024 | 4.040 | 4.040 | 3.255 | 3.430 | 88,270 | -0.55(-13.82%) |
Aug 09, 2024 | 3.200 | 4.155 | 2.920 | 3.980 | 291,462 | +0.04(+1.02%) |
Aug 08, 2024 | 4.020 | 4.251 | 3.840 | 3.940 | 34,228 | +0.08(+2.07%) |
Aug 07, 2024 | 4.020 | 4.150 | 3.860 | 3.860 | 15,949 | -0.14(-3.50%) |
Aug 06, 2024 | 4.210 | 4.210 | 3.990 | 4.000 | 15,493 | -0.22(-5.21%) |
Aug 05, 2024 | 4.060 | 4.260 | 3.940 | 4.220 | 31,555 | -0.17(-3.87%) |
Aug 02, 2024 | 4.570 | 4.650 | 4.350 | 4.390 | 33,416 | -0.40(-8.35%) |
Aug 01, 2024 | 5.010 | 5.110 | 4.566 | 4.790 | 38,242 | -0.18(-3.62%) |
Jul 31, 2024 | 4.830 | 4.980 | 4.700 | 4.970 | 39,681 | +0.26(+5.52%) |
Jul 30, 2024 | 4.680 | 4.820 | 4.639 | 4.710 | 21,907 | +0.04(+0.86%) |
Jul 29, 2024 | 4.760 | 4.870 | 4.660 | 4.670 | 26,197 | -0.08(-1.68%) |
Jul 26, 2024 | 4.770 | 4.770 | 4.670 | 4.750 | 50,486 | +0.06(+1.28%) |
Jul 25, 2024 | 4.580 | 4.750 | 4.580 | 4.690 | 38,203 | +0.14(+3.08%) |
Jul 24, 2024 | 4.630 | 4.750 | 4.490 | 4.550 | 35,418 | -0.12(-2.57%) |
Jul 23, 2024 | 4.730 | 4.800 | 4.610 | 4.670 | 44,186 | -0.07(-1.48%) |
Jul 22, 2024 | 4.470 | 4.800 | 4.190 | 4.740 | 72,988 | +0.31(+7.00%) |
Jul 19, 2024 | 4.620 | 4.660 | 4.400 | 4.430 | 22,038 | -0.15(-3.28%) |
Jul 18, 2024 | 4.740 | 4.820 | 4.470 | 4.580 | 36,077 | -0.16(-3.38%) |
Jul 17, 2024 | 4.650 | 4.900 | 4.487 | 4.740 | 57,783 | +0.08(+1.72%) |
Jul 16, 2024 | 4.730 | 4.900 | 4.660 | 4.660 | 83,338 | +0.00(+0.00%) |
Jul 15, 2024 | 4.680 | 4.720 | 4.440 | 4.660 | 38,918 | +0.06(+1.30%) |
Jul 12, 2024 | 4.400 | 4.650 | 4.400 | 4.600 | 26,758 | +0.17(+3.84%) |
Jul 11, 2024 | 3.850 | 4.430 | 3.850 | 4.430 | 60,515 | +0.46(+11.59%) |
Jul 10, 2024 | 3.980 | 4.150 | 3.820 | 3.970 | 29,728 | -0.02(-0.50%) |
Jul 09, 2024 | 4.030 | 4.115 | 3.890 | 3.990 | 32,896 | -0.08(-1.97%) |
Jul 08, 2024 | 3.950 | 4.105 | 3.950 | 4.070 | 12,968 | +0.14(+3.56%) |
Jul 05, 2024 | 3.960 | 3.990 | 3.830 | 3.930 | 55,393 | -0.03(-0.76%) |
Jul 03, 2024 | 3.920 | 4.130 | 3.920 | 3.960 | 17,899 | +0.02(+0.51%) |
Jul 02, 2024 | 3.960 | 4.190 | 3.870 | 3.940 | 67,960 | -0.04(-1.01%) |
Jul 01, 2024 | 4.010 | 4.030 | 3.920 | 3.980 | 31,887 | -0.02(-0.50%) |
Jun 28, 2024 | 4.100 | 4.170 | 3.830 | 4.000 | 238,537 | -0.10(-2.44%) |
Jun 27, 2024 | 4.040 | 4.310 | 3.980 | 4.100 | 42,937 | +0.09(+2.24%) |
Jun 26, 2024 | 3.930 | 4.070 | 3.750 | 4.010 | 39,811 | +0.08(+2.04%) |
Jun 25, 2024 | 3.890 | 4.031 | 3.750 | 3.930 | 31,582 | +0.02(+0.51%) |
Jun 24, 2024 | 3.950 | 4.060 | 3.800 | 3.910 | 25,445 | -0.03(-0.76%) |
Jun 21, 2024 | 4.010 | 4.100 | 3.880 | 3.940 | 43,782 | -0.06(-1.50%) |
Jun 20, 2024 | 4.000 | 4.100 | 3.950 | 4.000 | 68,253 | -0.01(-0.25%) |
Jun 18, 2024 | 4.000 | 4.070 | 4.000 | 4.010 | 41,410 | +0.02(+0.50%) |
Jun 17, 2024 | 4.130 | 4.470 | 3.990 | 3.990 | 174,262 | -0.18(-4.32%) |
Jun 14, 2024 | 4.110 | 4.230 | 4.000 | 4.170 | 63,793 | +0.01(+0.24%) |
Jun 13, 2024 | 4.180 | 4.370 | 4.115 | 4.160 | 28,203 | -0.04(-0.95%) |
Jun 12, 2024 | 4.390 | 4.610 | 4.200 | 4.200 | 78,622 | -0.05(-1.18%) |
Jun 11, 2024 | 4.090 | 4.320 | 4.090 | 4.250 | 31,419 | +0.10(+2.41%) |
Jun 10, 2024 | 4.270 | 4.560 | 4.090 | 4.150 | 32,007 | -0.16(-3.71%) |
Jun 07, 2024 | 4.210 | 4.379 | 4.030 | 4.310 | 31,238 | +0.00(+0.00%) |
Jun 06, 2024 | 4.250 | 4.422 | 4.180 | 4.310 | 36,844 | +0.06(+1.41%) |
Jun 05, 2024 | 4.160 | 4.270 | 4.080 | 4.250 | 15,123 | +0.10(+2.41%) |
Jun 04, 2024 | 4.130 | 4.180 | 4.000 | 4.150 | 91,991 | -0.05(-1.19%) |