Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 4.850 | 4.960 | 4.850 | 4.920 | 39,040 | +0.10(+2.07%) |
Aug 15, 2024 | 4.760 | 4.850 | 4.760 | 4.820 | 25,983 | +0.01(+0.21%) |
Aug 14, 2024 | 4.900 | 4.950 | 4.730 | 4.810 | 17,659 | -0.08(-1.64%) |
Aug 13, 2024 | 4.660 | 4.900 | 4.660 | 4.890 | 14,909 | +0.25(+5.39%) |
Aug 12, 2024 | 4.570 | 4.680 | 4.570 | 4.640 | 33,328 | +0.09(+1.98%) |
Aug 09, 2024 | 4.400 | 4.590 | 4.400 | 4.550 | 67,200 | +0.04(+0.89%) |
Aug 08, 2024 | 4.410 | 4.560 | 4.410 | 4.510 | 24,273 | +0.05(+1.12%) |
Aug 07, 2024 | 4.440 | 4.490 | 4.420 | 4.460 | 84,295 | +0.11(+2.53%) |
Aug 06, 2024 | 4.350 | 4.400 | 4.300 | 4.350 | 74,664 | -0.07(-1.58%) |
Aug 02, 2024 | 4.420 | 0 | -0.08(-1.78%) | |||
Aug 01, 2024 | 4.520 | 4.550 | 4.480 | 4.500 | 55,050 | -0.02(-0.44%) |
Jul 31, 2024 | 4.460 | 4.550 | 4.460 | 4.520 | 2,989 | +0.01(+0.22%) |
Jul 30, 2024 | 4.580 | 4.600 | 4.500 | 4.510 | 35,800 | -0.08(-1.74%) |
Jul 29, 2024 | 4.530 | 4.590 | 4.520 | 4.590 | 9,727 | +0.05(+1.10%) |
Jul 26, 2024 | 4.460 | 4.540 | 4.430 | 4.540 | 9,400 | +0.08(+1.79%) |
Jul 25, 2024 | 4.310 | 4.490 | 4.310 | 4.460 | 484,113 | +0.15(+3.48%) |
Jul 24, 2024 | 4.340 | 4.340 | 4.310 | 4.310 | 19,409 | -0.01(-0.23%) |
Jul 23, 2024 | 4.310 | 4.340 | 4.310 | 4.320 | 12,007 | +0.00(+0.00%) |
Jul 22, 2024 | 4.330 | 4.340 | 4.320 | 4.320 | 13,995 | +0.00(+0.00%) |
Jul 19, 2024 | 4.310 | 4.370 | 4.310 | 4.320 | 11,371 | +0.02(+0.47%) |
Jul 18, 2024 | 4.410 | 4.410 | 4.300 | 4.300 | 11,143 | -0.10(-2.27%) |
Jul 17, 2024 | 4.360 | 4.400 | 4.360 | 4.400 | 590 | +0.05(+1.15%) |
Jul 16, 2024 | 4.430 | 4.450 | 4.350 | 4.350 | 3,910 | -0.10(-2.25%) |
Jul 15, 2024 | 4.270 | 4.450 | 4.270 | 4.450 | 5,918 | +0.16(+3.73%) |
Jul 12, 2024 | 4.450 | 4.450 | 4.290 | 4.290 | 7,127 | -0.19(-4.24%) |
Jul 11, 2024 | 4.480 | 4.540 | 4.380 | 4.480 | 34,974 | +0.00(+0.00%) |
Jul 10, 2024 | 4.480 | 4.500 | 4.370 | 4.480 | 98,351 | -0.02(-0.44%) |
Jul 09, 2024 | 4.310 | 4.500 | 4.310 | 4.500 | 1,004,136 | +0.20(+4.65%) |
Jul 08, 2024 | 4.280 | 4.320 | 4.200 | 4.300 | 16,183 | +0.04(+0.94%) |
Jul 05, 2024 | 4.310 | 4.310 | 4.250 | 4.260 | 1,300 | +0.01(+0.24%) |
Jul 04, 2024 | 4.220 | 4.280 | 4.200 | 4.250 | 8,001 | +0.00(+0.00%) |
Jul 03, 2024 | 4.230 | 4.260 | 4.210 | 4.250 | 35,037 | -0.02(-0.47%) |
Jul 02, 2024 | 4.250 | 4.280 | 4.220 | 4.270 | 102,901 | +0.03(+0.71%) |
Jun 28, 2024 | 4.240 | 0 | -0.06(-1.40%) | |||
Jun 27, 2024 | 4.250 | 4.330 | 4.250 | 4.300 | 13,205 | +0.03(+0.70%) |
Jun 26, 2024 | 4.220 | 4.280 | 4.220 | 4.270 | 1,000 | +0.07(+1.67%) |
Jun 25, 2024 | 4.310 | 4.320 | 4.200 | 4.200 | 37,098 | -0.10(-2.33%) |
Jun 24, 2024 | 4.240 | 4.320 | 4.240 | 4.300 | 14,021 | +0.05(+1.18%) |
Jun 21, 2024 | 4.250 | 4.300 | 4.220 | 4.250 | 70,432 | -0.04(-0.93%) |
Jun 20, 2024 | 4.250 | 4.300 | 4.230 | 4.290 | 21,550 | +0.03(+0.70%) |
Jun 19, 2024 | 4.200 | 4.260 | 4.150 | 4.260 | 43,108 | +0.00(+0.00%) |
Jun 18, 2024 | 4.250 | 4.300 | 4.200 | 4.260 | 11,178 | +0.00(+0.00%) |
Jun 17, 2024 | 4.270 | 4.330 | 4.210 | 4.260 | 14,151 | +0.05(+1.19%) |
Jun 14, 2024 | 4.230 | 4.250 | 4.180 | 4.210 | 124,700 | +0.00(+0.00%) |
Jun 13, 2024 | 4.260 | 4.260 | 4.200 | 4.210 | 6,351 | -0.07(-1.64%) |
Jun 12, 2024 | 4.310 | 4.310 | 4.230 | 4.280 | 7,846 | +0.06(+1.42%) |
Jun 11, 2024 | 4.250 | 4.350 | 4.220 | 4.220 | 19,133 | +0.01(+0.24%) |
Jun 10, 2024 | 4.250 | 4.250 | 4.200 | 4.210 | 22,900 | -0.11(-2.55%) |
Jun 07, 2024 | 4.260 | 4.340 | 4.250 | 4.320 | 27,600 | +0.02(+0.47%) |
Jun 06, 2024 | 4.350 | 4.350 | 4.300 | 4.300 | 7,521 | -0.04(-0.92%) |
Jun 05, 2024 | 4.340 | 4.350 | 4.290 | 4.340 | 45,584 | -0.01(-0.23%) |
Jun 04, 2024 | 4.320 | 4.350 | 4.280 | 4.350 | 113,453 | +0.04(+0.93%) |