Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.100 | 4.180 | 4.080 | 4.160 | 1,117,122 | +0.04(+0.97%) |
Aug 22, 2024 | 4.270 | 4.280 | 4.070 | 4.120 | 1,970,500 | -0.14(-3.29%) |
Aug 21, 2024 | 4.250 | 4.380 | 4.195 | 4.260 | 1,491,000 | +0.03(+0.71%) |
Aug 20, 2024 | 4.410 | 4.450 | 4.200 | 4.230 | 2,012,935 | -0.14(-3.20%) |
Aug 19, 2024 | 4.320 | 4.480 | 4.290 | 4.370 | 2,228,242 | -0.03(-0.68%) |
Aug 16, 2024 | 4.530 | 4.530 | 4.320 | 4.400 | 2,178,294 | -0.13(-2.87%) |
Aug 15, 2024 | 4.600 | 4.640 | 4.350 | 4.530 | 2,556,761 | -0.23(-4.83%) |
Aug 14, 2024 | 5.100 | 5.100 | 4.680 | 4.760 | 2,251,984 | -0.33(-6.48%) |
Aug 13, 2024 | 4.850 | 5.390 | 4.850 | 5.090 | 5,346,735 | +0.63(+14.13%) |
Aug 12, 2024 | 4.420 | 4.625 | 4.390 | 4.460 | 1,956,014 | +0.09(+2.06%) |
Aug 09, 2024 | 4.350 | 4.460 | 4.315 | 4.370 | 718,769 | +0.02(+0.46%) |
Aug 08, 2024 | 4.150 | 4.410 | 4.150 | 4.350 | 828,150 | +0.27(+6.62%) |
Aug 07, 2024 | 4.190 | 4.250 | 4.070 | 4.080 | 856,369 | -0.07(-1.69%) |
Aug 06, 2024 | 4.020 | 4.190 | 4.020 | 4.150 | 551,760 | +0.09(+2.22%) |
Aug 05, 2024 | 3.860 | 4.115 | 3.860 | 4.060 | 737,355 | -0.02(-0.49%) |
Aug 02, 2024 | 4.100 | 4.190 | 4.040 | 4.080 | 1,180,871 | -0.04(-0.97%) |
Aug 01, 2024 | 4.300 | 4.335 | 4.120 | 4.120 | 982,075 | -0.14(-3.29%) |
Jul 31, 2024 | 4.300 | 4.340 | 4.230 | 4.260 | 782,517 | +0.06(+1.43%) |
Jul 30, 2024 | 4.300 | 4.360 | 4.185 | 4.200 | 1,026,317 | -0.11(-2.55%) |
Jul 29, 2024 | 4.400 | 4.420 | 4.255 | 4.310 | 1,721,942 | -0.05(-1.15%) |
Jul 26, 2024 | 4.270 | 4.435 | 4.260 | 4.360 | 665,082 | +0.12(+2.83%) |
Jul 25, 2024 | 4.170 | 4.360 | 4.160 | 4.240 | 457,968 | +0.07(+1.68%) |
Jul 24, 2024 | 4.200 | 4.330 | 4.150 | 4.170 | 522,517 | -0.08(-1.88%) |
Jul 23, 2024 | 4.270 | 4.390 | 4.250 | 4.250 | 493,104 | -0.10(-2.30%) |
Jul 22, 2024 | 4.120 | 4.385 | 4.110 | 4.350 | 1,106,202 | +0.31(+7.67%) |
Jul 19, 2024 | 4.120 | 4.120 | 4.010 | 4.040 | 779,170 | -0.09(-2.18%) |
Jul 18, 2024 | 4.200 | 4.400 | 4.105 | 4.130 | 1,330,618 | -0.03(-0.72%) |
Jul 17, 2024 | 4.240 | 4.335 | 4.160 | 4.160 | 952,058 | -0.03(-0.72%) |
Jul 16, 2024 | 4.260 | 4.260 | 4.115 | 4.190 | 998,538 | -0.07(-1.64%) |
Jul 15, 2024 | 4.320 | 4.331 | 4.240 | 4.260 | 486,277 | -0.14(-3.18%) |
Jul 12, 2024 | 4.510 | 4.540 | 4.340 | 4.400 | 1,348,239 | -0.01(-0.23%) |
Jul 11, 2024 | 4.790 | 4.840 | 4.385 | 4.410 | 1,237,808 | -0.27(-5.77%) |
Jul 10, 2024 | 4.750 | 4.930 | 4.620 | 4.680 | 1,175,864 | -0.05(-1.06%) |
Jul 09, 2024 | 4.560 | 4.750 | 4.540 | 4.730 | 1,130,768 | +0.20(+4.42%) |
Jul 08, 2024 | 4.510 | 4.610 | 4.414 | 4.530 | 782,448 | -0.03(-0.66%) |
Jul 05, 2024 | 4.670 | 4.700 | 4.410 | 4.560 | 2,678,376 | -0.18(-3.80%) |
Jul 03, 2024 | 4.480 | 4.780 | 4.440 | 4.740 | 1,562,306 | +0.52(+12.32%) |
Jul 02, 2024 | 4.150 | 4.265 | 4.080 | 4.220 | 1,272,544 | +0.10(+2.43%) |
Jul 01, 2024 | 3.960 | 4.170 | 3.960 | 4.120 | 1,294,893 | +0.17(+4.30%) |
Jun 28, 2024 | 3.880 | 4.040 | 3.840 | 3.950 | 1,501,701 | +0.11(+2.86%) |
Jun 27, 2024 | 3.790 | 3.865 | 3.751 | 3.840 | 1,242,939 | +0.01(+0.26%) |
Jun 26, 2024 | 3.900 | 3.900 | 3.800 | 3.830 | 976,000 | -0.05(-1.29%) |
Jun 25, 2024 | 4.010 | 4.040 | 3.880 | 3.880 | 1,051,887 | -0.18(-4.43%) |
Jun 24, 2024 | 4.040 | 4.110 | 4.010 | 4.060 | 674,794 | +0.02(+0.50%) |
Jun 21, 2024 | 4.040 | 4.090 | 3.990 | 4.040 | 885,987 | -0.03(-0.74%) |
Jun 20, 2024 | 4.120 | 4.140 | 3.990 | 4.070 | 1,166,499 | -0.04(-0.97%) |
Jun 18, 2024 | 4.250 | 4.250 | 4.100 | 4.110 | 610,422 | -0.14(-3.29%) |
Jun 17, 2024 | 4.250 | 4.280 | 4.170 | 4.250 | 697,535 | +0.02(+0.47%) |
Jun 14, 2024 | 4.320 | 4.380 | 4.220 | 4.230 | 2,055,506 | -0.14(-3.20%) |
Jun 13, 2024 | 4.230 | 4.495 | 4.230 | 4.370 | 2,207,916 | +0.14(+3.31%) |
Jun 12, 2024 | 4.340 | 4.380 | 4.190 | 4.230 | 1,480,652 | -0.10(-2.31%) |
Jun 11, 2024 | 4.400 | 4.430 | 4.330 | 4.330 | 1,127,093 | -0.10(-2.26%) |
Jun 10, 2024 | 4.390 | 4.540 | 4.370 | 4.430 | 1,305,549 | -0.02(-0.45%) |
Jun 07, 2024 | 4.490 | 4.530 | 4.405 | 4.450 | 2,160,300 | -0.13(-2.84%) |
Jun 06, 2024 | 4.570 | 4.656 | 4.485 | 4.580 | 1,621,293 | -0.07(-1.51%) |
Jun 05, 2024 | 4.660 | 4.725 | 4.520 | 4.650 | 1,551,024 | +0.04(+0.87%) |
Jun 04, 2024 | 4.830 | 4.850 | 4.575 | 4.610 | 1,411,798 | -0.22(-4.55%) |