Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.590 | 4.700 | 4.500 | 4.560 | 233,866 | -0.02(-0.44%) |
Aug 22, 2024 | 4.650 | 4.820 | 4.495 | 4.580 | 309,950 | +0.00(+0.00%) |
Aug 21, 2024 | 4.140 | 4.690 | 4.130 | 4.580 | 378,570 | +0.49(+11.98%) |
Aug 20, 2024 | 4.040 | 4.100 | 3.940 | 4.090 | 245,079 | +0.03(+0.74%) |
Aug 19, 2024 | 3.950 | 4.100 | 3.940 | 4.060 | 374,044 | +0.10(+2.53%) |
Aug 16, 2024 | 4.050 | 4.050 | 3.840 | 3.960 | 312,568 | +0.06(+1.54%) |
Aug 15, 2024 | 3.870 | 4.030 | 3.850 | 3.900 | 258,595 | +0.08(+2.09%) |
Aug 14, 2024 | 3.940 | 4.110 | 3.790 | 3.820 | 298,850 | -0.10(-2.68%) |
Aug 13, 2024 | 3.960 | 4.150 | 3.870 | 3.925 | 273,674 | +0.00(+0.13%) |
Aug 12, 2024 | 3.830 | 4.190 | 3.710 | 3.920 | 459,064 | +0.16(+4.26%) |
Aug 09, 2024 | 3.910 | 4.018 | 3.709 | 3.760 | 360,131 | -0.12(-3.09%) |
Aug 08, 2024 | 4.020 | 4.480 | 3.800 | 3.880 | 761,190 | +0.32(+8.99%) |
Aug 07, 2024 | 3.950 | 4.070 | 3.520 | 3.560 | 447,726 | -0.35(-8.95%) |
Aug 06, 2024 | 3.820 | 4.320 | 3.808 | 3.910 | 606,564 | +0.14(+3.71%) |
Aug 05, 2024 | 3.810 | 3.810 | 3.620 | 3.770 | 306,884 | -0.12(-3.08%) |
Aug 02, 2024 | 3.810 | 3.970 | 3.760 | 3.890 | 337,276 | -0.02(-0.51%) |
Aug 01, 2024 | 4.050 | 4.100 | 3.820 | 3.910 | 485,766 | -0.15(-3.69%) |
Jul 31, 2024 | 4.140 | 4.159 | 4.020 | 4.060 | 299,449 | -0.02(-0.49%) |
Jul 30, 2024 | 4.220 | 4.390 | 4.030 | 4.080 | 335,160 | -0.17(-4.00%) |
Jul 29, 2024 | 4.400 | 4.470 | 4.230 | 4.250 | 201,870 | -0.12(-2.75%) |
Jul 26, 2024 | 4.450 | 4.560 | 4.320 | 4.370 | 276,093 | -0.06(-1.35%) |
Jul 25, 2024 | 4.510 | 4.670 | 4.420 | 4.430 | 306,893 | -0.12(-2.64%) |
Jul 24, 2024 | 4.710 | 4.808 | 4.540 | 4.550 | 239,737 | -0.23(-4.81%) |
Jul 23, 2024 | 4.850 | 4.880 | 4.740 | 4.780 | 142,377 | -0.02(-0.42%) |
Jul 22, 2024 | 4.740 | 4.930 | 4.740 | 4.800 | 223,650 | +0.11(+2.35%) |
Jul 19, 2024 | 4.700 | 4.760 | 4.640 | 4.690 | 202,269 | +0.01(+0.21%) |
Jul 18, 2024 | 4.880 | 4.880 | 4.620 | 4.680 | 351,864 | -0.14(-2.90%) |
Jul 17, 2024 | 4.810 | 4.890 | 4.750 | 4.820 | 367,427 | -0.02(-0.41%) |
Jul 16, 2024 | 4.700 | 4.890 | 4.700 | 4.840 | 380,396 | +0.18(+3.86%) |
Jul 15, 2024 | 4.400 | 4.690 | 4.360 | 4.660 | 485,632 | +0.26(+5.91%) |
Jul 12, 2024 | 4.590 | 4.720 | 4.230 | 4.400 | 625,097 | -0.19(-4.14%) |
Jul 11, 2024 | 4.680 | 4.730 | 4.560 | 4.590 | 415,824 | -0.01(-0.22%) |
Jul 10, 2024 | 4.580 | 4.790 | 4.570 | 4.600 | 346,968 | +0.01(+0.22%) |
Jul 09, 2024 | 4.710 | 4.790 | 4.560 | 4.590 | 332,747 | -0.18(-3.77%) |
Jul 08, 2024 | 4.840 | 5.260 | 4.770 | 4.770 | 508,139 | -0.04(-0.83%) |
Jul 05, 2024 | 4.820 | 4.850 | 4.660 | 4.810 | 478,195 | -0.02(-0.41%) |
Jul 03, 2024 | 4.730 | 4.865 | 4.650 | 4.830 | 282,781 | +0.11(+2.33%) |
Jul 02, 2024 | 4.810 | 4.820 | 4.670 | 4.720 | 229,516 | -0.12(-2.48%) |
Jul 01, 2024 | 4.910 | 4.980 | 4.600 | 4.840 | 642,657 | +0.07(+1.47%) |
Jun 28, 2024 | 4.720 | 5.250 | 4.640 | 4.770 | 4,272,056 | +0.13(+2.80%) |
Jun 27, 2024 | 4.650 | 4.740 | 4.560 | 4.640 | 330,550 | +0.01(+0.22%) |
Jun 26, 2024 | 4.620 | 4.650 | 4.450 | 4.630 | 428,283 | -0.01(-0.22%) |
Jun 25, 2024 | 4.860 | 5.060 | 4.580 | 4.640 | 506,278 | -0.15(-3.13%) |
Jun 24, 2024 | 4.690 | 4.840 | 4.610 | 4.790 | 273,466 | +0.09(+1.91%) |
Jun 21, 2024 | 4.830 | 4.910 | 4.700 | 4.700 | 388,572 | -0.06(-1.26%) |
Jun 20, 2024 | 4.840 | 4.910 | 4.670 | 4.760 | 189,807 | -0.08(-1.65%) |
Jun 18, 2024 | 4.930 | 4.975 | 4.720 | 4.840 | 429,180 | -0.12(-2.42%) |
Jun 17, 2024 | 5.160 | 5.190 | 4.940 | 4.960 | 344,034 | -0.21(-4.06%) |
Jun 14, 2024 | 5.250 | 5.349 | 5.030 | 5.170 | 218,595 | -0.12(-2.27%) |
Jun 13, 2024 | 5.050 | 5.410 | 5.035 | 5.290 | 175,288 | +0.23(+4.55%) |
Jun 12, 2024 | 5.590 | 5.770 | 4.930 | 5.060 | 638,716 | -0.49(-8.83%) |
Jun 11, 2024 | 5.380 | 5.770 | 5.370 | 5.550 | 337,273 | +0.14(+2.59%) |
Jun 10, 2024 | 5.170 | 5.439 | 5.060 | 5.410 | 239,589 | +0.17(+3.24%) |
Jun 07, 2024 | 5.380 | 5.450 | 5.170 | 5.240 | 247,664 | -0.24(-4.38%) |
Jun 06, 2024 | 5.660 | 5.660 | 5.440 | 5.480 | 219,098 | -0.14(-2.49%) |
Jun 05, 2024 | 5.750 | 5.800 | 5.480 | 5.620 | 391,873 | -0.18(-3.10%) |
Jun 04, 2024 | 5.730 | 6.150 | 5.650 | 5.800 | 810,631 | +0.16(+2.84%) |