Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 4.750 | 4.843 | 4.570 | 4.720 | 248,328 | +0.02(+0.43%) |
Aug 20, 2024 | 4.720 | 4.800 | 4.640 | 4.700 | 226,116 | -0.03(-0.63%) |
Aug 19, 2024 | 4.720 | 4.880 | 4.560 | 4.730 | 415,361 | -0.04(-0.84%) |
Aug 16, 2024 | 4.600 | 4.770 | 4.560 | 4.770 | 856,485 | +0.18(+3.92%) |
Aug 15, 2024 | 4.530 | 4.710 | 4.340 | 4.590 | 386,706 | +0.24(+5.52%) |
Aug 14, 2024 | 4.380 | 4.430 | 4.250 | 4.350 | 193,149 | -0.03(-0.68%) |
Aug 13, 2024 | 4.260 | 4.500 | 4.190 | 4.380 | 192,763 | +0.16(+3.79%) |
Aug 12, 2024 | 4.200 | 4.340 | 4.080 | 4.220 | 428,978 | +0.04(+0.96%) |
Aug 09, 2024 | 4.550 | 4.610 | 4.170 | 4.180 | 273,851 | -0.38(-8.33%) |
Aug 08, 2024 | 4.360 | 4.660 | 4.360 | 4.560 | 283,591 | +0.21(+4.83%) |
Aug 07, 2024 | 4.470 | 4.900 | 4.305 | 4.350 | 655,055 | +0.33(+8.21%) |
Aug 06, 2024 | 4.060 | 4.060 | 3.890 | 4.020 | 363,540 | -0.03(-0.74%) |
Aug 05, 2024 | 4.070 | 4.130 | 3.890 | 4.050 | 410,508 | -0.05(-1.22%) |
Aug 02, 2024 | 4.020 | 4.237 | 4.020 | 4.100 | 208,976 | -0.18(-4.21%) |
Aug 01, 2024 | 4.710 | 4.710 | 4.170 | 4.280 | 398,412 | -0.44(-9.32%) |
Jul 31, 2024 | 4.920 | 5.000 | 4.640 | 4.720 | 387,528 | -0.20(-4.07%) |
Jul 30, 2024 | 4.850 | 4.980 | 4.820 | 4.920 | 542,940 | +0.11(+2.29%) |
Jul 29, 2024 | 4.700 | 4.890 | 4.635 | 4.810 | 430,056 | +0.02(+0.42%) |
Jul 26, 2024 | 4.690 | 4.825 | 4.530 | 4.790 | 337,211 | +0.22(+4.81%) |
Jul 25, 2024 | 4.400 | 4.680 | 4.230 | 4.570 | 365,353 | +0.19(+4.34%) |
Jul 24, 2024 | 4.530 | 4.750 | 4.350 | 4.380 | 167,285 | -0.20(-4.26%) |
Jul 23, 2024 | 4.500 | 4.620 | 4.470 | 4.575 | 197,270 | +0.03(+0.55%) |
Jul 22, 2024 | 4.550 | 4.620 | 4.370 | 4.550 | 308,564 | +0.08(+1.79%) |
Jul 19, 2024 | 4.590 | 4.600 | 4.320 | 4.470 | 345,581 | -0.05(-1.11%) |
Jul 18, 2024 | 4.780 | 4.790 | 4.470 | 4.520 | 626,926 | -0.25(-5.24%) |
Jul 17, 2024 | 4.860 | 5.000 | 4.610 | 4.770 | 325,064 | -0.14(-2.85%) |
Jul 16, 2024 | 4.830 | 5.035 | 4.790 | 4.910 | 596,972 | +0.14(+2.94%) |
Jul 15, 2024 | 4.450 | 4.850 | 4.410 | 4.770 | 544,211 | +0.33(+7.43%) |
Jul 12, 2024 | 4.180 | 4.610 | 4.170 | 4.440 | 785,949 | +0.29(+6.99%) |
Jul 11, 2024 | 3.950 | 4.370 | 3.750 | 4.150 | 1,768,302 | +0.30(+7.79%) |
Jul 10, 2024 | 3.970 | 4.100 | 3.750 | 3.850 | 765,133 | -0.09(-2.28%) |
Jul 09, 2024 | 3.960 | 4.000 | 3.880 | 3.940 | 211,647 | -0.01(-0.25%) |
Jul 08, 2024 | 4.030 | 4.130 | 3.800 | 3.950 | 569,312 | -0.08(-1.99%) |
Jul 05, 2024 | 3.960 | 4.050 | 3.880 | 4.030 | 336,357 | +0.02(+0.50%) |
Jul 03, 2024 | 3.890 | 4.090 | 3.840 | 4.010 | 339,540 | +0.15(+3.89%) |
Jul 02, 2024 | 4.020 | 4.160 | 3.840 | 3.860 | 290,283 | -0.19(-4.69%) |
Jul 01, 2024 | 3.830 | 4.140 | 3.830 | 4.050 | 574,193 | +0.20(+5.19%) |
Jun 28, 2024 | 3.800 | 3.850 | 3.700 | 3.850 | 622,287 | +0.09(+2.39%) |
Jun 27, 2024 | 3.740 | 3.980 | 3.675 | 3.760 | 1,249,056 | +0.16(+4.44%) |
Jun 26, 2024 | 3.710 | 3.740 | 3.540 | 3.600 | 760,432 | -0.16(-4.26%) |
Jun 25, 2024 | 3.860 | 3.900 | 3.720 | 3.760 | 396,789 | -0.10(-2.59%) |
Jun 24, 2024 | 3.720 | 3.900 | 3.660 | 3.860 | 502,734 | +0.14(+3.76%) |
Jun 21, 2024 | 3.810 | 3.865 | 3.700 | 3.720 | 686,211 | -0.04(-1.06%) |
Jun 20, 2024 | 3.850 | 3.905 | 3.710 | 3.760 | 407,579 | -0.13(-3.34%) |
Jun 18, 2024 | 4.060 | 4.180 | 3.840 | 3.890 | 322,351 | -0.19(-4.66%) |
Jun 17, 2024 | 3.950 | 4.140 | 3.840 | 4.080 | 269,233 | +0.13(+3.29%) |
Jun 14, 2024 | 4.040 | 4.110 | 3.875 | 3.950 | 195,780 | -0.14(-3.42%) |
Jun 13, 2024 | 4.200 | 4.200 | 4.000 | 4.090 | 216,275 | -0.11(-2.62%) |
Jun 12, 2024 | 4.100 | 4.290 | 3.990 | 4.200 | 530,427 | +0.27(+6.87%) |
Jun 11, 2024 | 3.880 | 4.000 | 3.720 | 3.930 | 211,032 | +0.00(+0.00%) |
Jun 10, 2024 | 3.860 | 3.960 | 3.760 | 3.930 | 563,529 | +0.02(+0.38%) |
Jun 07, 2024 | 4.030 | 4.030 | 3.870 | 3.915 | 474,382 | -0.21(-5.21%) |
Jun 06, 2024 | 4.050 | 4.190 | 3.860 | 4.130 | 1,248,951 | -0.43(-9.43%) |
Jun 05, 2024 | 4.290 | 4.640 | 4.290 | 4.560 | 1,334,056 | +0.26(+6.05%) |
Jun 04, 2024 | 4.160 | 4.400 | 4.100 | 4.300 | 392,100 | +0.12(+2.87%) |