Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 4.230 | 4.260 | 4.170 | 4.240 | 434,495 | -0.03(-0.70%) |
Aug 19, 2024 | 4.180 | 4.300 | 4.120 | 4.270 | 653,096 | +0.09(+2.15%) |
Aug 16, 2024 | 4.160 | 4.200 | 4.135 | 4.180 | 727,982 | +0.06(+1.46%) |
Aug 15, 2024 | 4.120 | 4.150 | 4.060 | 4.120 | 501,668 | +0.09(+2.23%) |
Aug 14, 2024 | 4.150 | 4.160 | 3.985 | 4.030 | 559,510 | -0.13(-3.12%) |
Aug 13, 2024 | 4.140 | 4.180 | 4.100 | 4.160 | 518,197 | +0.05(+1.22%) |
Aug 12, 2024 | 4.230 | 4.450 | 4.100 | 4.110 | 469,931 | -0.11(-2.61%) |
Aug 09, 2024 | 4.570 | 4.570 | 4.200 | 4.220 | 676,770 | -0.37(-8.06%) |
Aug 08, 2024 | 4.330 | 4.710 | 4.330 | 4.590 | 934,840 | +0.25(+5.76%) |
Aug 07, 2024 | 4.910 | 4.920 | 4.310 | 4.340 | 1,097,336 | +0.02(+0.46%) |
Aug 06, 2024 | 4.200 | 4.360 | 4.130 | 4.320 | 686,005 | +0.09(+2.13%) |
Aug 05, 2024 | 4.120 | 4.240 | 4.060 | 4.230 | 796,726 | -0.09(-2.08%) |
Aug 02, 2024 | 4.370 | 4.390 | 4.305 | 4.320 | 478,190 | -0.19(-4.21%) |
Aug 01, 2024 | 4.480 | 4.530 | 4.390 | 4.510 | 700,059 | +0.03(+0.67%) |
Jul 31, 2024 | 4.460 | 4.590 | 4.340 | 4.480 | 713,644 | +0.03(+0.67%) |
Jul 30, 2024 | 4.340 | 4.460 | 4.340 | 4.450 | 461,012 | +0.11(+2.53%) |
Jul 29, 2024 | 4.330 | 4.360 | 4.265 | 4.340 | 455,419 | +0.02(+0.46%) |
Jul 26, 2024 | 4.420 | 4.425 | 4.300 | 4.320 | 724,755 | -0.06(-1.37%) |
Jul 25, 2024 | 4.360 | 4.470 | 4.345 | 4.380 | 410,748 | +0.04(+0.92%) |
Jul 24, 2024 | 4.320 | 4.400 | 4.300 | 4.340 | 610,649 | +0.01(+0.23%) |
Jul 23, 2024 | 4.330 | 4.380 | 4.305 | 4.330 | 687,186 | -0.03(-0.69%) |
Jul 22, 2024 | 4.200 | 4.360 | 4.175 | 4.360 | 570,916 | +0.16(+3.81%) |
Jul 19, 2024 | 4.240 | 4.260 | 4.150 | 4.200 | 560,061 | -0.04(-0.94%) |
Jul 18, 2024 | 4.430 | 4.480 | 4.200 | 4.240 | 622,852 | -0.21(-4.72%) |
Jul 17, 2024 | 4.520 | 4.620 | 4.440 | 4.450 | 779,195 | -0.12(-2.63%) |
Jul 16, 2024 | 4.330 | 4.570 | 4.315 | 4.570 | 1,311,192 | +0.27(+6.28%) |
Jul 15, 2024 | 4.320 | 4.370 | 4.210 | 4.300 | 868,078 | +0.00(+0.00%) |
Jul 12, 2024 | 4.340 | 4.440 | 4.290 | 4.300 | 880,751 | +0.00(+0.12%) |
Jul 11, 2024 | 4.220 | 4.375 | 4.220 | 4.295 | 665,889 | +0.12(+2.75%) |
Jul 10, 2024 | 4.140 | 4.225 | 4.135 | 4.180 | 785,202 | +0.08(+1.95%) |
Jul 09, 2024 | 4.080 | 4.110 | 3.975 | 4.100 | 676,123 | +0.01(+0.24%) |
Jul 08, 2024 | 3.960 | 4.099 | 3.950 | 4.090 | 1,063,055 | +0.16(+4.07%) |
Jul 05, 2024 | 4.010 | 4.065 | 3.915 | 3.930 | 1,591,808 | -0.10(-2.48%) |
Jul 03, 2024 | 4.060 | 4.090 | 4.020 | 4.030 | 348,367 | -0.05(-1.23%) |
Jul 02, 2024 | 4.230 | 4.230 | 4.070 | 4.080 | 532,589 | -0.19(-4.45%) |
Jul 01, 2024 | 4.270 | 4.380 | 4.200 | 4.270 | 1,179,674 | +0.01(+0.23%) |
Jun 28, 2024 | 4.250 | 4.380 | 4.180 | 4.260 | 2,346,855 | +0.04(+0.95%) |
Jun 27, 2024 | 4.220 | 4.280 | 4.140 | 4.220 | 925,463 | +0.02(+0.48%) |
Jun 26, 2024 | 4.200 | 4.230 | 4.140 | 4.200 | 1,391,874 | -0.02(-0.47%) |
Jun 25, 2024 | 4.260 | 4.300 | 4.210 | 4.220 | 1,214,385 | -0.06(-1.40%) |
Jun 24, 2024 | 4.420 | 4.470 | 4.280 | 4.280 | 1,298,681 | -0.12(-2.73%) |
Jun 21, 2024 | 4.540 | 4.660 | 4.340 | 4.400 | 16,140,036 | -0.14(-3.08%) |
Jun 20, 2024 | 4.370 | 4.540 | 4.180 | 4.540 | 1,910,805 | +0.29(+6.82%) |
Jun 18, 2024 | 4.300 | 4.320 | 4.230 | 4.250 | 1,372,208 | -0.03(-0.70%) |
Jun 17, 2024 | 4.370 | 4.400 | 4.125 | 4.280 | 1,589,893 | -0.14(-3.17%) |
Jun 14, 2024 | 4.270 | 4.435 | 4.235 | 4.420 | 1,258,014 | +0.13(+3.03%) |
Jun 13, 2024 | 4.470 | 4.500 | 4.255 | 4.290 | 1,429,697 | -0.24(-5.30%) |
Jun 12, 2024 | 4.610 | 4.670 | 4.480 | 4.530 | 1,619,408 | +0.03(+0.67%) |
Jun 11, 2024 | 4.600 | 4.620 | 4.470 | 4.500 | 2,170,667 | -0.11(-2.39%) |
Jun 10, 2024 | 4.440 | 4.630 | 4.115 | 4.610 | 3,489,726 | -0.08(-1.71%) |
Jun 07, 2024 | 4.770 | 4.875 | 4.645 | 4.690 | 906,214 | -0.15(-3.10%) |
Jun 06, 2024 | 4.810 | 4.980 | 4.780 | 4.840 | 752,548 | +0.01(+0.21%) |
Jun 05, 2024 | 4.650 | 4.850 | 4.615 | 4.830 | 767,733 | +0.18(+3.87%) |
Jun 04, 2024 | 4.710 | 4.745 | 4.590 | 4.650 | 728,887 | -0.06(-1.27%) |