Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 4.070 | 4.150 | 3.970 | 4.100 | 280,224 | +0.15(+3.80%) |
Aug 14, 2024 | 4.040 | 4.050 | 3.930 | 3.950 | 276,219 | -0.09(-2.23%) |
Aug 13, 2024 | 4.070 | 4.200 | 4.000 | 4.040 | 302,910 | +0.01(+0.25%) |
Aug 12, 2024 | 4.190 | 4.410 | 4.015 | 4.030 | 364,086 | -0.15(-3.59%) |
Aug 09, 2024 | 4.160 | 4.290 | 4.060 | 4.180 | 369,615 | +0.00(+0.00%) |
Aug 08, 2024 | 4.160 | 4.350 | 4.095 | 4.180 | 451,278 | +0.10(+2.45%) |
Aug 07, 2024 | 4.630 | 4.630 | 3.995 | 4.080 | 703,169 | -0.37(-8.31%) |
Aug 06, 2024 | 4.340 | 4.450 | 4.210 | 4.450 | 372,752 | +0.11(+2.53%) |
Aug 05, 2024 | 4.000 | 4.380 | 3.980 | 4.340 | 510,599 | -0.03(-0.69%) |
Aug 02, 2024 | 4.340 | 4.500 | 4.200 | 4.370 | 441,818 | -0.20(-4.38%) |
Aug 01, 2024 | 4.810 | 4.830 | 4.445 | 4.570 | 324,269 | -0.23(-4.79%) |
Jul 31, 2024 | 4.670 | 5.065 | 4.580 | 4.800 | 414,686 | +0.13(+2.78%) |
Jul 30, 2024 | 4.660 | 4.740 | 4.610 | 4.670 | 232,297 | +0.04(+0.86%) |
Jul 29, 2024 | 4.780 | 4.805 | 4.565 | 4.630 | 312,401 | -0.16(-3.34%) |
Jul 26, 2024 | 4.720 | 4.830 | 4.525 | 4.790 | 493,100 | +0.17(+3.68%) |
Jul 25, 2024 | 4.450 | 4.640 | 4.370 | 4.620 | 470,633 | +0.20(+4.52%) |
Jul 24, 2024 | 4.620 | 4.620 | 4.410 | 4.420 | 289,680 | -0.16(-3.49%) |
Jul 23, 2024 | 4.540 | 4.660 | 4.450 | 4.580 | 369,163 | +0.07(+1.55%) |
Jul 22, 2024 | 4.430 | 4.530 | 4.315 | 4.510 | 223,693 | +0.11(+2.50%) |
Jul 19, 2024 | 4.630 | 4.700 | 4.400 | 4.400 | 333,238 | -0.23(-4.97%) |
Jul 18, 2024 | 5.000 | 5.050 | 4.625 | 4.630 | 378,996 | -0.39(-7.77%) |
Jul 17, 2024 | 5.000 | 5.135 | 4.930 | 5.020 | 496,977 | -0.04(-0.79%) |
Jul 16, 2024 | 4.730 | 5.060 | 4.720 | 5.060 | 478,553 | +0.36(+7.66%) |
Jul 15, 2024 | 4.550 | 4.710 | 4.510 | 4.700 | 371,193 | +0.21(+4.68%) |
Jul 12, 2024 | 4.500 | 4.630 | 4.440 | 4.490 | 389,087 | +0.03(+0.67%) |
Jul 11, 2024 | 4.200 | 4.490 | 4.130 | 4.460 | 535,880 | +0.35(+8.52%) |
Jul 10, 2024 | 4.150 | 4.220 | 4.020 | 4.110 | 182,300 | -0.07(-1.67%) |
Jul 09, 2024 | 4.040 | 4.180 | 3.975 | 4.180 | 590,502 | +0.13(+3.21%) |
Jul 08, 2024 | 3.710 | 4.055 | 3.680 | 4.050 | 1,487,561 | +0.37(+10.05%) |
Jul 05, 2024 | 3.750 | 3.770 | 3.580 | 3.680 | 709,879 | -0.08(-2.13%) |
Jul 03, 2024 | 3.740 | 3.790 | 3.650 | 3.760 | 360,221 | +0.04(+1.08%) |
Jul 02, 2024 | 3.830 | 3.855 | 3.680 | 3.720 | 427,239 | -0.11(-2.87%) |
Jul 01, 2024 | 3.930 | 3.990 | 3.780 | 3.830 | 408,483 | -0.09(-2.30%) |
Jun 28, 2024 | 4.040 | 4.050 | 3.910 | 3.920 | 3,187,818 | -0.08(-2.00%) |
Jun 27, 2024 | 3.990 | 4.050 | 3.930 | 4.000 | 352,592 | +0.02(+0.50%) |
Jun 26, 2024 | 4.060 | 4.133 | 3.930 | 3.980 | 449,239 | -0.11(-2.69%) |
Jun 25, 2024 | 4.170 | 4.195 | 4.080 | 4.090 | 353,998 | -0.10(-2.39%) |
Jun 24, 2024 | 4.250 | 4.320 | 4.125 | 4.190 | 517,688 | -0.05(-1.18%) |
Jun 21, 2024 | 4.160 | 4.290 | 4.120 | 4.240 | 651,219 | +0.08(+1.92%) |
Jun 20, 2024 | 4.430 | 4.430 | 3.955 | 4.160 | 1,180,255 | -0.25(-5.67%) |
Jun 18, 2024 | 4.760 | 4.760 | 4.400 | 4.410 | 453,731 | -0.28(-5.97%) |
Jun 17, 2024 | 4.950 | 5.000 | 4.680 | 4.690 | 528,168 | -0.21(-4.29%) |
Jun 14, 2024 | 4.910 | 5.060 | 4.850 | 4.900 | 611,381 | -0.05(-1.01%) |
Jun 13, 2024 | 5.010 | 5.050 | 4.860 | 4.950 | 276,639 | -0.05(-1.00%) |
Jun 12, 2024 | 4.700 | 5.213 | 4.700 | 5.000 | 778,523 | +0.32(+6.84%) |
Jun 11, 2024 | 5.000 | 5.260 | 4.600 | 4.680 | 1,729,527 | -0.28(-5.65%) |
Jun 10, 2024 | 4.890 | 5.000 | 4.760 | 4.960 | 389,337 | +0.10(+2.06%) |
Jun 07, 2024 | 4.790 | 4.950 | 4.665 | 4.860 | 249,522 | +0.03(+0.62%) |
Jun 06, 2024 | 4.720 | 5.005 | 4.585 | 4.830 | 657,065 | +0.24(+5.23%) |
Jun 05, 2024 | 4.490 | 4.640 | 4.450 | 4.590 | 234,448 | +0.13(+2.91%) |
Jun 04, 2024 | 4.410 | 4.520 | 4.320 | 4.460 | 285,214 | +0.02(+0.45%) |