Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 4.790 | 4.840 | 4.640 | 4.760 | 291,731 | +0.01(+0.21%) |
Aug 29, 2024 | 4.720 | 4.800 | 4.670 | 4.750 | 123,533 | +0.08(+1.71%) |
Aug 28, 2024 | 4.740 | 4.850 | 4.660 | 4.670 | 153,059 | -0.12(-2.51%) |
Aug 27, 2024 | 4.790 | 4.840 | 4.620 | 4.790 | 285,773 | +0.09(+1.91%) |
Aug 26, 2024 | 4.290 | 4.790 | 4.290 | 4.700 | 334,248 | +0.40(+9.30%) |
Aug 23, 2024 | 4.260 | 4.458 | 4.192 | 4.300 | 324,216 | +0.05(+1.18%) |
Aug 22, 2024 | 4.340 | 4.430 | 4.195 | 4.250 | 251,857 | -0.10(-2.30%) |
Aug 21, 2024 | 4.420 | 4.570 | 4.340 | 4.350 | 160,392 | +0.01(+0.23%) |
Aug 20, 2024 | 4.280 | 4.410 | 4.240 | 4.340 | 165,951 | +0.06(+1.40%) |
Aug 19, 2024 | 4.210 | 4.380 | 4.190 | 4.280 | 288,548 | +0.04(+0.94%) |
Aug 16, 2024 | 4.280 | 4.315 | 4.150 | 4.240 | 422,319 | +0.02(+0.47%) |
Aug 15, 2024 | 4.400 | 4.460 | 4.220 | 4.220 | 191,031 | -0.13(-2.99%) |
Aug 14, 2024 | 4.370 | 4.450 | 4.310 | 4.350 | 87,678 | +0.01(+0.23%) |
Aug 13, 2024 | 4.250 | 4.420 | 4.150 | 4.340 | 142,792 | +0.07(+1.64%) |
Aug 12, 2024 | 4.330 | 4.510 | 4.190 | 4.270 | 201,989 | -0.08(-1.84%) |
Aug 09, 2024 | 4.260 | 4.479 | 4.250 | 4.350 | 204,812 | +0.10(+2.35%) |
Aug 08, 2024 | 4.290 | 4.415 | 4.250 | 4.250 | 137,901 | -0.01(-0.23%) |
Aug 07, 2024 | 4.390 | 4.390 | 4.110 | 4.260 | 352,788 | -0.04(-0.93%) |
Aug 06, 2024 | 4.530 | 4.580 | 4.220 | 4.300 | 264,740 | -0.10(-2.27%) |
Aug 05, 2024 | 3.980 | 4.470 | 3.980 | 4.400 | 474,925 | +0.10(+2.33%) |
Aug 02, 2024 | 4.390 | 4.430 | 4.130 | 4.300 | 224,179 | -0.11(-2.49%) |
Aug 01, 2024 | 4.620 | 4.710 | 4.325 | 4.410 | 158,489 | -0.18(-4.03%) |
Jul 31, 2024 | 4.490 | 4.700 | 4.270 | 4.595 | 340,801 | +0.09(+2.11%) |
Jul 30, 2024 | 4.550 | 4.595 | 4.400 | 4.500 | 158,158 | -0.06(-1.32%) |
Jul 29, 2024 | 4.660 | 4.800 | 4.442 | 4.560 | 136,748 | -0.12(-2.56%) |
Jul 26, 2024 | 4.690 | 4.900 | 4.580 | 4.680 | 200,788 | +0.00(+0.00%) |
Jul 25, 2024 | 4.600 | 4.769 | 4.430 | 4.680 | 157,397 | +0.04(+0.86%) |
Jul 24, 2024 | 4.660 | 4.790 | 4.470 | 4.640 | 158,990 | -0.03(-0.64%) |
Jul 23, 2024 | 4.670 | 4.780 | 4.470 | 4.670 | 392,121 | +0.00(+0.00%) |
Jul 22, 2024 | 4.550 | 4.670 | 4.420 | 4.670 | 204,706 | +0.15(+3.32%) |
Jul 19, 2024 | 4.420 | 4.560 | 4.380 | 4.520 | 160,067 | +0.11(+2.49%) |
Jul 18, 2024 | 4.710 | 4.746 | 4.280 | 4.410 | 296,850 | -0.23(-4.96%) |
Jul 17, 2024 | 4.920 | 5.120 | 4.400 | 4.640 | 560,207 | -0.14(-2.93%) |
Jul 16, 2024 | 4.810 | 4.880 | 4.680 | 4.780 | 256,821 | -0.07(-1.44%) |
Jul 15, 2024 | 4.700 | 4.910 | 4.590 | 4.850 | 289,082 | +0.15(+3.19%) |
Jul 12, 2024 | 4.240 | 4.720 | 4.240 | 4.700 | 497,760 | +0.42(+9.81%) |
Jul 11, 2024 | 4.300 | 4.400 | 4.140 | 4.280 | 539,438 | -0.02(-0.47%) |
Jul 10, 2024 | 4.210 | 4.470 | 4.140 | 4.300 | 406,920 | +0.08(+1.90%) |
Jul 09, 2024 | 4.190 | 4.290 | 4.150 | 4.220 | 153,368 | +0.07(+1.69%) |
Jul 08, 2024 | 4.140 | 4.330 | 4.070 | 4.150 | 278,412 | +0.02(+0.48%) |
Jul 05, 2024 | 4.210 | 4.248 | 4.070 | 4.130 | 184,225 | -0.04(-0.96%) |
Jul 03, 2024 | 4.210 | 4.235 | 4.060 | 4.170 | 114,350 | -0.04(-0.95%) |
Jul 02, 2024 | 4.310 | 4.440 | 4.160 | 4.210 | 260,473 | -0.10(-2.32%) |
Jul 01, 2024 | 4.460 | 4.505 | 4.290 | 4.310 | 185,484 | +0.01(+0.23%) |
Jun 28, 2024 | 4.010 | 4.350 | 4.010 | 4.300 | 356,461 | +0.29(+7.23%) |
Jun 27, 2024 | 4.000 | 4.130 | 3.930 | 4.010 | 313,473 | +0.01(+0.25%) |
Jun 26, 2024 | 3.860 | 4.020 | 3.810 | 4.000 | 200,901 | +0.13(+3.36%) |
Jun 25, 2024 | 4.250 | 4.390 | 3.870 | 3.870 | 551,709 | -0.39(-9.15%) |
Jun 24, 2024 | 4.010 | 4.345 | 3.961 | 4.260 | 630,957 | +0.31(+7.85%) |
Jun 21, 2024 | 3.800 | 4.000 | 3.760 | 3.950 | 495,161 | +0.18(+4.77%) |
Jun 20, 2024 | 3.900 | 3.930 | 3.670 | 3.770 | 654,224 | -0.11(-2.84%) |
Jun 18, 2024 | 3.850 | 4.000 | 3.785 | 3.880 | 590,978 | +0.03(+0.78%) |
Jun 17, 2024 | 3.980 | 4.090 | 3.840 | 3.850 | 826,027 | -0.10(-2.53%) |
Jun 14, 2024 | 3.900 | 4.112 | 3.850 | 3.950 | 4,315,003 | -1.21(-23.45%) |
Jun 13, 2024 | 5.430 | 5.452 | 5.050 | 5.160 | 584,971 | -0.32(-5.84%) |
Jun 12, 2024 | 5.380 | 5.590 | 5.190 | 5.480 | 277,558 | +0.14(+2.62%) |
Jun 11, 2024 | 5.430 | 5.430 | 4.750 | 5.340 | 356,914 | -0.10(-1.84%) |
Jun 10, 2024 | 5.640 | 5.920 | 5.250 | 5.440 | 781,659 | -0.28(-4.90%) |
Jun 07, 2024 | 5.550 | 5.720 | 5.160 | 5.720 | 1,060,935 | +0.13(+2.33%) |
Jun 06, 2024 | 5.830 | 5.885 | 5.240 | 5.590 | 549,773 | -0.20(-3.45%) |
Jun 05, 2024 | 4.660 | 6.100 | 4.580 | 5.790 | 1,435,297 | +1.14(+24.52%) |
Jun 04, 2024 | 4.260 | 4.726 | 4.120 | 4.650 | 551,887 | +0.54(+13.14%) |