Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 4.240 | 4.380 | 4.090 | 4.214 | 2,050 | +0.24(+6.15%) |
Aug 27, 2024 | 4.290 | 4.370 | 3.970 | 3.970 | 2,666 | -0.29(-6.81%) |
Aug 26, 2024 | 4.310 | 4.430 | 4.260 | 4.260 | 1,651 | -0.09(-2.07%) |
Aug 23, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 974 | -0.09(-2.03%) |
Aug 22, 2024 | 4.310 | 4.440 | 4.310 | 4.440 | 681 | +0.04(+0.86%) |
Aug 21, 2024 | 4.400 | 4.440 | 4.200 | 4.402 | 6,107 | +0.10(+2.37%) |
Aug 20, 2024 | 4.280 | 4.300 | 4.150 | 4.300 | 783 | +0.04(+0.94%) |
Aug 19, 2024 | 4.190 | 4.260 | 4.150 | 4.260 | 8,318 | -0.01(-0.23%) |
Aug 16, 2024 | 4.260 | 4.345 | 4.250 | 4.270 | 4,216 | +0.17(+4.15%) |
Aug 15, 2024 | 4.090 | 4.140 | 4.090 | 4.100 | 1,630 | +0.00(+0.00%) |
Aug 14, 2024 | 4.160 | 4.230 | 3.880 | 4.100 | 7,931 | +0.00(+0.00%) |
Aug 13, 2024 | 4.010 | 4.190 | 3.930 | 4.100 | 9,366 | +0.06(+1.49%) |
Aug 12, 2024 | 4.050 | 4.150 | 3.960 | 4.040 | 7,851 | +0.11(+2.80%) |
Aug 09, 2024 | 4.020 | 4.140 | 3.750 | 3.930 | 13,238 | -0.18(-4.38%) |
Aug 08, 2024 | 4.079 | 4.140 | 3.887 | 4.110 | 7,696 | +0.05(+1.23%) |
Aug 07, 2024 | 4.120 | 4.200 | 3.990 | 4.060 | 4,248 | +0.07(+1.68%) |
Aug 06, 2024 | 3.940 | 4.120 | 3.890 | 3.993 | 6,283 | +0.07(+1.78%) |
Aug 05, 2024 | 3.950 | 3.960 | 3.840 | 3.923 | 3,464 | -0.10(-2.41%) |
Aug 02, 2024 | 4.130 | 4.195 | 3.950 | 4.020 | 3,346 | -0.12(-2.90%) |
Aug 01, 2024 | 4.420 | 4.420 | 4.090 | 4.140 | 2,414 | -0.07(-1.66%) |
Jul 31, 2024 | 4.260 | 4.300 | 4.210 | 4.210 | 11,209 | -0.03(-0.71%) |
Jul 30, 2024 | 4.310 | 4.402 | 4.075 | 4.240 | 11,620 | +0.02(+0.36%) |
Jul 29, 2024 | 4.390 | 4.460 | 4.225 | 4.225 | 3,796 | +0.21(+5.36%) |
Jul 26, 2024 | 4.400 | 4.400 | 3.840 | 4.010 | 20,216 | -0.51(-11.28%) |
Jul 25, 2024 | 4.220 | 4.520 | 4.220 | 4.520 | 4,585 | +0.37(+8.92%) |
Jul 24, 2024 | 4.320 | 4.360 | 4.150 | 4.150 | 2,171 | -0.05(-1.31%) |
Jul 23, 2024 | 4.270 | 4.310 | 4.160 | 4.205 | 4,152 | -0.17(-3.78%) |
Jul 22, 2024 | 4.420 | 4.465 | 4.200 | 4.370 | 5,410 | +0.21(+5.05%) |
Jul 19, 2024 | 4.400 | 4.400 | 4.150 | 4.160 | 8,044 | -0.48(-10.34%) |
Jul 18, 2024 | 4.590 | 4.640 | 4.520 | 4.640 | 1,762 | -0.06(-1.28%) |
Jul 17, 2024 | 4.590 | 4.740 | 4.490 | 4.700 | 4,564 | +0.25(+5.62%) |
Jul 16, 2024 | 4.520 | 4.530 | 4.450 | 4.450 | 11,232 | -0.05(-1.11%) |
Jul 15, 2024 | 4.414 | 4.500 | 4.200 | 4.500 | 6,639 | +0.25(+5.88%) |
Jul 12, 2024 | 4.410 | 4.440 | 4.230 | 4.250 | 15,537 | -0.15(-3.50%) |
Jul 11, 2024 | 4.380 | 4.490 | 4.345 | 4.404 | 12,210 | +0.04(+0.94%) |
Jul 10, 2024 | 4.290 | 4.370 | 4.200 | 4.363 | 6,110 | +0.14(+3.39%) |
Jul 09, 2024 | 4.350 | 4.350 | 4.220 | 4.220 | 3,103 | -0.13(-2.99%) |
Jul 08, 2024 | 4.170 | 4.380 | 4.160 | 4.350 | 7,293 | +0.19(+4.57%) |
Jul 05, 2024 | 4.150 | 4.210 | 4.105 | 4.160 | 4,285 | +0.19(+4.79%) |
Jul 03, 2024 | 3.960 | 3.980 | 3.940 | 3.970 | 1,198 | +0.00(+0.00%) |
Jul 02, 2024 | 4.010 | 4.010 | 3.890 | 3.970 | 4,945 | -0.03(-0.75%) |
Jul 01, 2024 | 3.860 | 4.020 | 3.860 | 4.000 | 6,422 | +0.39(+10.80%) |
Jun 28, 2024 | 3.790 | 3.790 | 3.610 | 3.610 | 4,799 | -0.25(-6.48%) |
Jun 27, 2024 | 3.950 | 3.970 | 3.770 | 3.860 | 7,935 | +0.11(+2.93%) |
Jun 26, 2024 | 3.800 | 3.850 | 3.682 | 3.750 | 26,350 | -0.06(-1.57%) |
Jun 25, 2024 | 3.940 | 3.940 | 3.680 | 3.810 | 13,755 | -0.12(-3.05%) |
Jun 24, 2024 | 3.910 | 3.940 | 3.880 | 3.930 | 11,849 | +0.05(+1.29%) |
Jun 21, 2024 | 4.000 | 4.020 | 3.880 | 3.880 | 17,991 | -0.13(-3.24%) |
Jun 20, 2024 | 4.100 | 4.100 | 4.010 | 4.010 | 4,175 | -0.14(-3.37%) |
Jun 18, 2024 | 4.150 | 4.260 | 4.140 | 4.150 | 19,635 | +0.05(+1.32%) |
Jun 17, 2024 | 4.110 | 4.223 | 4.000 | 4.096 | 16,600 | +0.01(+0.14%) |
Jun 14, 2024 | 4.320 | 4.352 | 4.075 | 4.090 | 31,120 | -0.67(-14.08%) |
Jun 13, 2024 | 4.770 | 4.770 | 4.545 | 4.760 | 32,366 | +0.06(+1.28%) |
Jun 12, 2024 | 5.030 | 5.090 | 4.670 | 4.700 | 63,741 | -0.47(-9.09%) |
Jun 11, 2024 | 5.470 | 5.470 | 4.950 | 5.170 | 159,650 | -0.37(-6.59%) |
Jun 10, 2024 | 5.540 | 5.699 | 5.290 | 5.535 | 134,008 | +0.11(+1.94%) |
Jun 07, 2024 | 5.660 | 5.660 | 5.334 | 5.430 | 70,694 | +0.23(+4.42%) |
Jun 06, 2024 | 5.350 | 5.460 | 5.170 | 5.200 | 33,605 | -0.12(-2.26%) |
Jun 05, 2024 | 5.400 | 5.450 | 5.200 | 5.320 | 48,669 | -0.10(-1.83%) |
Jun 04, 2024 | 5.600 | 5.730 | 5.419 | 5.419 | 104,394 | -0.11(-2.01%) |