Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 4.360 | 4.460 | 4.190 | 4.210 | 3,866 | +0.03(+0.72%) |
Aug 15, 2024 | 4.171 | 4.500 | 4.120 | 4.180 | 17,144 | -0.27(-6.15%) |
Aug 14, 2024 | 4.610 | 4.610 | 4.454 | 4.454 | 1,473 | -0.03(-0.58%) |
Aug 13, 2024 | 4.313 | 4.480 | 4.313 | 4.480 | 663 | +0.38(+9.27%) |
Aug 12, 2024 | 4.100 | 4.430 | 4.100 | 4.100 | 3,665 | -0.19(-4.43%) |
Aug 09, 2024 | 4.280 | 4.290 | 4.280 | 4.290 | 423 | -0.01(-0.28%) |
Aug 08, 2024 | 4.210 | 4.605 | 4.200 | 4.302 | 5,701 | +0.07(+1.70%) |
Aug 07, 2024 | 4.310 | 4.320 | 4.186 | 4.230 | 5,627 | -0.17(-3.86%) |
Aug 06, 2024 | 4.541 | 4.541 | 4.110 | 4.400 | 9,011 | +0.04(+0.92%) |
Aug 05, 2024 | 4.100 | 4.380 | 4.100 | 4.360 | 6,828 | +0.21(+5.06%) |
Aug 02, 2024 | 4.120 | 4.330 | 4.100 | 4.150 | 16,564 | +0.03(+0.73%) |
Aug 01, 2024 | 4.150 | 4.150 | 4.120 | 4.120 | 1,186 | -0.10(-2.37%) |
Jul 31, 2024 | 4.050 | 4.460 | 4.050 | 4.220 | 6,110 | +0.14(+3.43%) |
Jul 30, 2024 | 4.060 | 4.130 | 4.050 | 4.080 | 6,826 | -0.09(-2.16%) |
Jul 29, 2024 | 4.110 | 4.170 | 4.050 | 4.170 | 1,883 | +0.11(+2.71%) |
Jul 26, 2024 | 4.205 | 4.205 | 4.060 | 4.060 | 1,672 | -0.01(-0.25%) |
Jul 25, 2024 | 4.210 | 4.290 | 4.051 | 4.070 | 4,529 | -0.29(-6.76%) |
Jul 24, 2024 | 4.280 | 4.365 | 4.280 | 4.365 | 1,278 | +0.16(+3.89%) |
Jul 23, 2024 | 4.320 | 4.320 | 4.201 | 4.201 | 1,545 | -0.20(-4.51%) |
Jul 22, 2024 | 4.060 | 4.415 | 4.060 | 4.400 | 4,238 | +0.22(+5.26%) |
Jul 19, 2024 | 4.190 | 4.450 | 4.050 | 4.180 | 20,169 | -0.09(-2.11%) |
Jul 18, 2024 | 4.130 | 4.890 | 4.130 | 4.270 | 96,280 | +0.30(+7.58%) |
Jul 17, 2024 | 3.920 | 3.969 | 3.601 | 3.969 | 4,922 | -0.17(-4.13%) |
Jul 16, 2024 | 3.900 | 4.217 | 3.900 | 4.140 | 3,040 | +0.24(+6.15%) |
Jul 15, 2024 | 3.940 | 4.180 | 3.900 | 3.900 | 1,708 | -0.03(-0.76%) |
Jul 12, 2024 | 3.600 | 4.108 | 3.400 | 3.930 | 24,115 | +0.32(+8.86%) |
Jul 11, 2024 | 3.850 | 3.945 | 3.490 | 3.610 | 35,725 | -0.25(-6.48%) |
Jul 10, 2024 | 3.940 | 3.950 | 3.848 | 3.860 | 4,919 | +0.05(+1.43%) |
Jul 09, 2024 | 3.750 | 3.810 | 3.750 | 3.806 | 4,981 | -0.01(-0.38%) |
Jul 08, 2024 | 3.820 | 4.120 | 3.820 | 3.820 | 4,116 | -0.00(-0.00%) |
Jul 05, 2024 | 3.890 | 4.255 | 3.710 | 3.820 | 3,888 | -0.25(-6.14%) |
Jul 03, 2024 | 3.700 | 4.070 | 3.700 | 4.070 | 953 | +0.09(+2.26%) |
Jul 02, 2024 | 3.860 | 3.990 | 3.690 | 3.980 | 3,017 | -0.12(-2.93%) |
Jul 01, 2024 | 4.220 | 4.610 | 4.000 | 4.100 | 3,276 | +0.07(+1.74%) |
Jun 28, 2024 | 4.240 | 4.240 | 4.030 | 4.030 | 14,122 | -0.09(-2.18%) |
Jun 27, 2024 | 4.298 | 4.298 | 4.120 | 4.120 | 1,941 | -0.16(-3.74%) |
Jun 26, 2024 | 4.160 | 4.290 | 4.050 | 4.280 | 5,562 | +0.26(+6.47%) |
Jun 25, 2024 | 4.040 | 4.137 | 4.000 | 4.020 | 2,172 | -0.04(-0.99%) |
Jun 24, 2024 | 4.070 | 4.520 | 4.010 | 4.060 | 29,298 | -0.29(-6.67%) |
Jun 21, 2024 | 4.100 | 4.351 | 4.074 | 4.350 | 21,601 | +0.25(+6.10%) |
Jun 20, 2024 | 4.040 | 4.225 | 4.040 | 4.100 | 12,415 | +0.03(+0.74%) |
Jun 18, 2024 | 4.040 | 4.200 | 4.040 | 4.070 | 4,522 | +0.05(+1.24%) |
Jun 17, 2024 | 4.300 | 4.300 | 4.020 | 4.020 | 5,014 | -0.40(-9.15%) |
Jun 14, 2024 | 4.110 | 4.425 | 4.110 | 4.425 | 1,359 | +0.21(+5.11%) |
Jun 13, 2024 | 4.365 | 4.365 | 4.210 | 4.210 | 888 | -0.20(-4.59%) |
Jun 12, 2024 | 4.240 | 4.577 | 4.240 | 4.413 | 8,102 | +0.27(+6.58%) |
Jun 11, 2024 | 4.020 | 4.140 | 4.011 | 4.140 | 2,727 | +0.12(+2.99%) |
Jun 10, 2024 | 4.260 | 4.310 | 4.000 | 4.020 | 7,174 | -0.39(-8.84%) |
Jun 07, 2024 | 4.510 | 4.510 | 4.410 | 4.410 | 8,910 | -0.23(-4.96%) |
Jun 06, 2024 | 4.855 | 4.855 | 4.498 | 4.640 | 1,359 | -0.01(-0.22%) |
Jun 05, 2024 | 4.810 | 4.900 | 4.640 | 4.650 | 5,576 | -0.09(-1.82%) |
Jun 04, 2024 | 4.670 | 5.025 | 4.655 | 4.736 | 8,545 | +0.10(+2.07%) |