Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.290 | 4.310 | 4.260 | 4.310 | 396,898 | +0.06(+1.41%) |
Aug 22, 2024 | 4.300 | 4.310 | 4.240 | 4.250 | 522,428 | -0.05(-1.16%) |
Aug 21, 2024 | 4.310 | 4.312 | 4.270 | 4.300 | 546,724 | -0.01(-0.23%) |
Aug 20, 2024 | 4.290 | 4.310 | 4.270 | 4.310 | 648,189 | +0.02(+0.47%) |
Aug 19, 2024 | 4.350 | 4.370 | 4.290 | 4.290 | 838,692 | -0.07(-1.61%) |
Aug 16, 2024 | 4.370 | 4.400 | 4.350 | 4.360 | 566,332 | -0.05(-1.13%) |
Aug 15, 2024 | 4.390 | 4.420 | 4.380 | 4.410 | 667,777 | +0.04(+0.92%) |
Aug 14, 2024 | 4.330 | 4.390 | 4.330 | 4.370 | 1,122,772 | +0.03(+0.69%) |
Aug 13, 2024 | 4.320 | 4.350 | 4.320 | 4.340 | 467,556 | +0.03(+0.70%) |
Aug 12, 2024 | 4.340 | 4.360 | 4.305 | 4.310 | 690,882 | -0.01(-0.23%) |
Aug 09, 2024 | 4.230 | 4.380 | 4.230 | 4.320 | 2,745,514 | +0.08(+1.89%) |
Aug 08, 2024 | 4.240 | 4.270 | 4.210 | 4.240 | 519,968 | +0.01(+0.24%) |
Aug 07, 2024 | 4.200 | 4.230 | 4.180 | 4.230 | 696,460 | +0.07(+1.68%) |
Aug 06, 2024 | 4.140 | 4.220 | 4.130 | 4.160 | 756,187 | +0.03(+0.73%) |
Aug 05, 2024 | 4.100 | 4.130 | 4.040 | 4.130 | 1,502,540 | -0.04(-0.96%) |
Aug 02, 2024 | 4.260 | 4.260 | 4.170 | 4.170 | 1,106,230 | -0.10(-2.34%) |
Aug 01, 2024 | 4.290 | 4.290 | 4.260 | 4.270 | 352,760 | -0.01(-0.23%) |
Jul 31, 2024 | 4.270 | 4.290 | 4.250 | 4.280 | 649,921 | +0.04(+0.94%) |
Jul 30, 2024 | 4.240 | 4.260 | 4.225 | 4.240 | 575,297 | +0.01(+0.24%) |
Jul 29, 2024 | 4.270 | 4.280 | 4.230 | 4.230 | 455,534 | -0.03(-0.70%) |
Jul 26, 2024 | 4.260 | 4.270 | 4.250 | 4.260 | 307,719 | +0.01(+0.24%) |
Jul 25, 2024 | 4.240 | 4.270 | 4.240 | 4.250 | 267,478 | +0.01(+0.24%) |
Jul 24, 2024 | 4.260 | 4.280 | 4.240 | 4.240 | 332,443 | -0.03(-0.70%) |
Jul 23, 2024 | 4.300 | 4.300 | 4.260 | 4.270 | 343,710 | -0.02(-0.47%) |
Jul 22, 2024 | 4.280 | 4.300 | 4.270 | 4.290 | 297,711 | +0.05(+1.18%) |
Jul 19, 2024 | 4.270 | 4.300 | 4.230 | 4.240 | 4,057,215 | -0.04(-0.93%) |
Jul 18, 2024 | 4.270 | 4.300 | 4.250 | 4.280 | 668,084 | +0.00(+0.00%) |
Jul 17, 2024 | 4.250 | 4.310 | 4.250 | 4.280 | 1,064,033 | +0.02(+0.47%) |
Jul 16, 2024 | 4.310 | 4.310 | 4.260 | 4.260 | 909,455 | -0.04(-0.86%) |
Jul 15, 2024 | 4.307 | 4.315 | 4.262 | 4.297 | 969,720 | -0.03(-0.69%) |
Jul 12, 2024 | 4.327 | 4.337 | 4.307 | 4.327 | 483,126 | +0.01(+0.23%) |
Jul 11, 2024 | 4.307 | 4.337 | 4.297 | 4.317 | 601,364 | +0.03(+0.69%) |
Jul 10, 2024 | 4.247 | 4.307 | 4.247 | 4.287 | 362,845 | +0.04(+0.93%) |
Jul 09, 2024 | 4.257 | 4.267 | 4.238 | 4.247 | 422,678 | -0.01(-0.23%) |
Jul 08, 2024 | 4.257 | 4.267 | 4.247 | 4.257 | 492,299 | -0.01(-0.23%) |
Jul 05, 2024 | 4.238 | 4.277 | 4.238 | 4.267 | 257,745 | +0.04(+0.94%) |
Jul 03, 2024 | 4.267 | 4.267 | 4.228 | 4.228 | 473,306 | -0.03(-0.70%) |
Jul 02, 2024 | 4.277 | 4.287 | 4.247 | 4.257 | 721,102 | -0.03(-0.69%) |
Jul 01, 2024 | 4.238 | 4.307 | 4.238 | 4.287 | 701,534 | +0.02(+0.46%) |
Jun 28, 2024 | 4.297 | 4.327 | 4.267 | 4.267 | 525,133 | +0.00(+0.00%) |
Jun 27, 2024 | 4.238 | 4.287 | 4.238 | 4.267 | 512,164 | +0.04(+0.94%) |
Jun 26, 2024 | 4.257 | 4.267 | 4.228 | 4.228 | 369,174 | -0.02(-0.47%) |
Jun 25, 2024 | 4.267 | 4.277 | 4.247 | 4.247 | 316,757 | -0.02(-0.46%) |
Jun 24, 2024 | 4.277 | 4.277 | 4.247 | 4.267 | 491,063 | +0.03(+0.70%) |
Jun 21, 2024 | 4.238 | 4.247 | 4.208 | 4.238 | 443,853 | -0.01(-0.23%) |
Jun 20, 2024 | 4.228 | 4.267 | 4.208 | 4.247 | 464,339 | +0.00(+0.00%) |
Jun 18, 2024 | 4.257 | 4.277 | 4.238 | 4.247 | 509,187 | +0.00(+0.07%) |
Jun 17, 2024 | 4.245 | 4.274 | 4.225 | 4.245 | 971,692 | +0.01(+0.23%) |
Jun 14, 2024 | 4.264 | 4.264 | 4.215 | 4.235 | 592,881 | -0.01(-0.23%) |
Jun 13, 2024 | 4.254 | 4.254 | 4.225 | 4.245 | 387,996 | +0.01(+0.23%) |
Jun 12, 2024 | 4.225 | 4.254 | 4.225 | 4.235 | 457,050 | +0.00(+0.00%) |
Jun 11, 2024 | 4.215 | 4.245 | 4.205 | 4.235 | 359,617 | +0.04(+0.93%) |
Jun 10, 2024 | 4.205 | 4.215 | 4.176 | 4.196 | 418,067 | -0.03(-0.70%) |
Jun 07, 2024 | 4.176 | 4.225 | 4.156 | 4.225 | 498,584 | +0.04(+0.94%) |
Jun 06, 2024 | 4.146 | 4.210 | 4.146 | 4.186 | 628,317 | +0.04(+0.95%) |
Jun 05, 2024 | 4.166 | 4.166 | 4.117 | 4.146 | 606,015 | +0.00(+0.00%) |
Jun 04, 2024 | 4.156 | 4.166 | 4.088 | 4.146 | 719,245 | -0.01(-0.24%) |