Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.290 | 4.460 | 4.160 | 4.350 | 36,542 | +0.08(+1.87%) |
Aug 22, 2024 | 4.150 | 4.330 | 3.863 | 4.270 | 96,798 | +0.13(+3.14%) |
Aug 21, 2024 | 4.250 | 4.339 | 4.140 | 4.140 | 120,497 | -0.14(-3.27%) |
Aug 20, 2024 | 4.350 | 4.370 | 4.230 | 4.280 | 58,925 | -0.07(-1.61%) |
Aug 19, 2024 | 4.430 | 4.500 | 4.350 | 4.350 | 89,674 | -0.13(-2.90%) |
Aug 16, 2024 | 4.470 | 4.750 | 4.420 | 4.480 | 109,218 | +0.00(+0.00%) |
Aug 15, 2024 | 4.700 | 4.700 | 4.440 | 4.480 | 89,201 | -0.11(-2.40%) |
Aug 14, 2024 | 4.500 | 4.680 | 4.450 | 4.590 | 132,398 | +0.15(+3.38%) |
Aug 13, 2024 | 4.350 | 4.460 | 4.340 | 4.440 | 41,681 | +0.07(+1.60%) |
Aug 12, 2024 | 4.470 | 4.600 | 4.200 | 4.370 | 95,140 | -0.12(-2.67%) |
Aug 09, 2024 | 4.470 | 4.500 | 4.400 | 4.490 | 33,659 | +0.00(+0.00%) |
Aug 08, 2024 | 4.500 | 4.577 | 4.400 | 4.490 | 54,677 | +0.06(+1.35%) |
Aug 07, 2024 | 4.380 | 4.640 | 4.350 | 4.430 | 109,280 | +0.04(+0.91%) |
Aug 06, 2024 | 4.210 | 4.670 | 4.175 | 4.390 | 102,893 | +0.22(+5.28%) |
Aug 05, 2024 | 4.100 | 4.230 | 3.900 | 4.170 | 103,418 | -0.18(-4.14%) |
Aug 02, 2024 | 4.550 | 4.650 | 4.340 | 4.350 | 79,476 | -0.20(-4.40%) |
Aug 01, 2024 | 4.790 | 4.790 | 4.510 | 4.550 | 31,468 | -0.24(-5.01%) |
Jul 31, 2024 | 4.850 | 4.950 | 4.785 | 4.790 | 26,025 | -0.06(-1.24%) |
Jul 30, 2024 | 4.940 | 4.990 | 4.760 | 4.850 | 69,153 | +0.06(+1.25%) |
Jul 29, 2024 | 4.970 | 5.130 | 4.760 | 4.790 | 189,618 | +0.29(+6.44%) |
Jul 26, 2024 | 4.400 | 4.520 | 4.400 | 4.500 | 71,879 | +0.08(+1.81%) |
Jul 25, 2024 | 4.442 | 4.530 | 4.390 | 4.420 | 30,469 | -0.14(-3.07%) |
Jul 24, 2024 | 4.600 | 4.650 | 4.490 | 4.560 | 61,628 | -0.09(-1.94%) |
Jul 23, 2024 | 4.480 | 4.670 | 4.480 | 4.650 | 37,633 | +0.11(+2.42%) |
Jul 22, 2024 | 4.480 | 4.570 | 4.350 | 4.540 | 64,550 | +0.10(+2.25%) |
Jul 19, 2024 | 4.370 | 4.470 | 4.200 | 4.440 | 41,999 | +0.03(+0.68%) |
Jul 18, 2024 | 4.690 | 4.760 | 4.390 | 4.410 | 56,682 | -0.30(-6.37%) |
Jul 17, 2024 | 4.880 | 4.900 | 4.650 | 4.710 | 52,063 | -0.12(-2.48%) |
Jul 16, 2024 | 4.950 | 5.000 | 4.770 | 4.830 | 59,081 | -0.05(-1.02%) |
Jul 15, 2024 | 4.800 | 4.940 | 4.640 | 4.880 | 94,196 | +0.08(+1.67%) |
Jul 12, 2024 | 4.880 | 4.880 | 4.672 | 4.800 | 84,305 | -0.04(-0.83%) |
Jul 11, 2024 | 4.760 | 4.880 | 4.640 | 4.840 | 119,088 | +0.11(+2.33%) |
Jul 10, 2024 | 4.500 | 4.940 | 4.500 | 4.730 | 194,918 | +0.21(+4.65%) |
Jul 09, 2024 | 4.340 | 4.700 | 4.340 | 4.520 | 122,312 | +0.29(+6.86%) |
Jul 08, 2024 | 4.350 | 4.380 | 4.100 | 4.230 | 47,873 | -0.15(-3.42%) |
Jul 05, 2024 | 4.310 | 4.430 | 4.210 | 4.380 | 60,160 | +0.06(+1.39%) |
Jul 03, 2024 | 4.200 | 4.350 | 4.180 | 4.320 | 34,325 | +0.15(+3.60%) |
Jul 02, 2024 | 4.310 | 4.320 | 4.141 | 4.170 | 59,910 | -0.18(-4.14%) |
Jul 01, 2024 | 4.000 | 4.410 | 3.910 | 4.350 | 232,324 | +0.38(+9.57%) |
Jun 28, 2024 | 3.910 | 3.970 | 3.860 | 3.970 | 57,721 | +0.03(+0.76%) |
Jun 27, 2024 | 3.920 | 3.970 | 3.880 | 3.940 | 28,191 | +0.03(+0.77%) |
Jun 26, 2024 | 3.860 | 3.930 | 3.850 | 3.910 | 19,884 | +0.04(+1.03%) |
Jun 25, 2024 | 4.010 | 4.010 | 3.870 | 3.870 | 71,799 | -0.16(-3.97%) |
Jun 24, 2024 | 3.970 | 4.110 | 3.970 | 4.030 | 79,161 | +0.05(+1.26%) |
Jun 21, 2024 | 3.860 | 3.980 | 3.765 | 3.980 | 44,793 | +0.13(+3.38%) |
Jun 20, 2024 | 4.150 | 4.160 | 3.800 | 3.850 | 68,221 | -0.26(-6.33%) |
Jun 18, 2024 | 4.020 | 4.160 | 4.020 | 4.110 | 76,819 | +0.08(+1.99%) |
Jun 17, 2024 | 4.000 | 4.080 | 3.980 | 4.030 | 56,196 | +0.01(+0.25%) |
Jun 14, 2024 | 4.150 | 4.178 | 3.985 | 4.020 | 47,156 | -0.22(-5.19%) |
Jun 13, 2024 | 4.120 | 4.270 | 4.020 | 4.240 | 67,046 | +0.15(+3.67%) |
Jun 12, 2024 | 4.090 | 4.270 | 4.010 | 4.090 | 74,733 | +0.04(+0.99%) |
Jun 11, 2024 | 3.990 | 4.160 | 3.830 | 4.050 | 283,207 | +0.13(+3.32%) |
Jun 10, 2024 | 3.880 | 3.930 | 3.741 | 3.920 | 49,623 | +0.10(+2.62%) |
Jun 07, 2024 | 3.480 | 3.930 | 3.417 | 3.820 | 282,973 | +0.43(+12.68%) |
Jun 06, 2024 | 3.500 | 3.500 | 3.351 | 3.390 | 65,622 | -0.11(-3.14%) |
Jun 05, 2024 | 3.590 | 3.590 | 3.410 | 3.500 | 90,402 | +0.04(+1.16%) |
Jun 04, 2024 | 3.680 | 3.760 | 3.356 | 3.460 | 172,542 | -0.25(-6.74%) |