Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 4.040 | 4.060 | 3.950 | 4.030 | 6,208 | +0.03(+0.75%) |
Aug 28, 2024 | 4.000 | 4.000 | 3.990 | 4.000 | 8,904 | -0.01(-0.25%) |
Aug 27, 2024 | 4.040 | 4.040 | 4.000 | 4.010 | 28,331 | +0.00(+0.00%) |
Aug 26, 2024 | 4.090 | 4.090 | 3.990 | 4.010 | 17,400 | -0.05(-1.23%) |
Aug 23, 2024 | 4.010 | 4.060 | 4.000 | 4.060 | 2,502 | +0.03(+0.74%) |
Aug 22, 2024 | 4.070 | 4.080 | 4.010 | 4.030 | 4,741 | -0.02(-0.49%) |
Aug 21, 2024 | 4.030 | 4.080 | 4.030 | 4.050 | 2,898 | +0.02(+0.50%) |
Aug 20, 2024 | 4.180 | 4.200 | 4.000 | 4.030 | 16,409 | -0.01(-0.25%) |
Aug 19, 2024 | 4.080 | 4.080 | 4.040 | 4.040 | 901 | -0.05(-1.22%) |
Aug 16, 2024 | 4.100 | 4.110 | 4.090 | 4.090 | 3,800 | +0.03(+0.74%) |
Aug 15, 2024 | 4.130 | 4.130 | 4.060 | 4.060 | 18,525 | -0.03(-0.73%) |
Aug 14, 2024 | 4.130 | 4.150 | 4.090 | 4.090 | 8,051 | -0.03(-0.73%) |
Aug 13, 2024 | 4.100 | 4.120 | 4.080 | 4.120 | 5,742 | +0.00(+0.00%) |
Aug 12, 2024 | 4.150 | 4.150 | 4.120 | 4.120 | 3,840 | -0.05(-1.20%) |
Aug 09, 2024 | 4.080 | 4.170 | 4.060 | 4.170 | 6,802 | +0.10(+2.46%) |
Aug 08, 2024 | 4.080 | 4.130 | 3.970 | 4.070 | 8,952 | -0.02(-0.49%) |
Aug 07, 2024 | 4.120 | 4.170 | 4.090 | 4.090 | 2,213 | -0.05(-1.21%) |
Aug 06, 2024 | 4.160 | 4.160 | 4.110 | 4.140 | 10,933 | -0.02(-0.48%) |
Aug 02, 2024 | 4.160 | 0 | -0.12(-2.80%) | |||
Aug 01, 2024 | 4.250 | 4.350 | 4.250 | 4.280 | 8,000 | +0.03(+0.71%) |
Jul 31, 2024 | 4.180 | 4.350 | 4.170 | 4.250 | 376,412 | +0.06(+1.43%) |
Jul 30, 2024 | 4.210 | 4.230 | 4.150 | 4.190 | 6,347 | +0.02(+0.48%) |
Jul 29, 2024 | 4.200 | 4.260 | 4.150 | 4.170 | 14,859 | -0.03(-0.71%) |
Jul 26, 2024 | 4.240 | 4.260 | 4.200 | 4.200 | 7,700 | -0.01(-0.24%) |
Jul 25, 2024 | 4.240 | 4.290 | 4.210 | 4.210 | 3,900 | -0.02(-0.47%) |
Jul 24, 2024 | 4.290 | 4.350 | 4.230 | 4.230 | 36,406 | -0.04(-0.94%) |
Jul 23, 2024 | 4.300 | 4.310 | 4.270 | 4.270 | 1,100 | +0.01(+0.23%) |
Jul 22, 2024 | 4.290 | 4.430 | 4.260 | 4.260 | 6,500 | -0.04(-0.93%) |
Jul 19, 2024 | 4.240 | 4.300 | 4.220 | 4.300 | 63,374 | +0.06(+1.42%) |
Jul 18, 2024 | 4.320 | 4.320 | 4.240 | 4.240 | 3,200 | -0.10(-2.30%) |
Jul 17, 2024 | 4.240 | 4.400 | 4.240 | 4.340 | 5,900 | +0.08(+1.88%) |
Jul 16, 2024 | 4.200 | 4.340 | 4.200 | 4.260 | 6,100 | +0.06(+1.43%) |
Jul 15, 2024 | 4.150 | 4.270 | 4.150 | 4.200 | 12,211 | +0.03(+0.72%) |
Jul 12, 2024 | 4.210 | 4.220 | 4.120 | 4.170 | 17,400 | -0.09(-2.11%) |
Jul 11, 2024 | 4.260 | 4.260 | 4.110 | 4.260 | 13,520 | -0.04(-0.93%) |
Jul 10, 2024 | 4.260 | 4.350 | 4.240 | 4.300 | 42,881 | -0.07(-1.60%) |
Jul 09, 2024 | 4.420 | 4.510 | 4.370 | 4.370 | 14,855 | -0.09(-2.02%) |
Jul 08, 2024 | 4.520 | 4.520 | 4.400 | 4.460 | 20,800 | -0.06(-1.33%) |
Jul 05, 2024 | 4.470 | 4.710 | 4.450 | 4.520 | 24,235 | -0.18(-3.83%) |
Jul 04, 2024 | 4.530 | 4.700 | 4.500 | 4.700 | 6,650 | +0.17(+3.75%) |
Jul 03, 2024 | 4.540 | 4.550 | 4.490 | 4.530 | 6,208 | +0.01(+0.22%) |
Jul 02, 2024 | 4.460 | 4.520 | 4.460 | 4.520 | 8,700 | +0.05(+1.12%) |
Jun 28, 2024 | 4.470 | 0 | -0.01(-0.22%) | |||
Jun 27, 2024 | 4.540 | 4.550 | 4.440 | 4.480 | 16,605 | -0.03(-0.67%) |
Jun 26, 2024 | 4.610 | 4.700 | 4.460 | 4.510 | 19,401 | -0.16(-3.43%) |
Jun 25, 2024 | 4.590 | 4.700 | 4.590 | 4.670 | 8,801 | +0.03(+0.65%) |
Jun 24, 2024 | 4.560 | 4.700 | 4.490 | 4.640 | 21,145 | +0.06(+1.31%) |
Jun 21, 2024 | 4.610 | 4.610 | 4.570 | 4.580 | 13,612 | -0.05(-1.08%) |
Jun 20, 2024 | 4.690 | 4.690 | 4.570 | 4.630 | 13,800 | -0.08(-1.70%) |
Jun 19, 2024 | 4.700 | 4.830 | 4.700 | 4.710 | 5,402 | +0.01(+0.21%) |
Jun 18, 2024 | 4.620 | 4.700 | 4.520 | 4.700 | 22,700 | +0.06(+1.29%) |
Jun 17, 2024 | 4.510 | 4.640 | 4.510 | 4.640 | 142,340 | +0.08(+1.75%) |
Jun 14, 2024 | 4.650 | 4.680 | 4.550 | 4.560 | 111,500 | -0.14(-2.98%) |
Jun 13, 2024 | 4.800 | 4.850 | 4.690 | 4.700 | 44,806 | -0.11(-2.29%) |
Jun 12, 2024 | 4.490 | 4.850 | 4.490 | 4.810 | 21,500 | +0.31(+6.89%) |
Jun 11, 2024 | 4.600 | 4.690 | 4.500 | 4.500 | 87,600 | -0.05(-1.10%) |
Jun 10, 2024 | 4.500 | 4.610 | 4.480 | 4.550 | 6,002 | +0.05(+1.11%) |
Jun 07, 2024 | 4.540 | 4.600 | 4.470 | 4.500 | 17,625 | -0.10(-2.17%) |
Jun 06, 2024 | 4.560 | 4.610 | 4.560 | 4.600 | 4,500 | +0.02(+0.44%) |
Jun 05, 2024 | 4.560 | 4.590 | 4.500 | 4.580 | 34,008 | +0.03(+0.66%) |
Jun 04, 2024 | 4.400 | 4.620 | 4.400 | 4.550 | 217,243 | +0.20(+4.60%) |