Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.870 | 4.870 | 4.580 | 4.680 | 5,695 | -0.15(-3.11%) |
Aug 22, 2024 | 4.880 | 4.880 | 4.415 | 4.830 | 29,785 | +0.38(+8.54%) |
Aug 21, 2024 | 4.410 | 4.500 | 4.410 | 4.450 | 5,656 | -0.01(-0.18%) |
Aug 20, 2024 | 4.460 | 4.660 | 4.390 | 4.458 | 9,283 | +0.10(+2.25%) |
Aug 19, 2024 | 4.370 | 4.370 | 4.350 | 4.360 | 2,115 | +0.05(+1.16%) |
Aug 16, 2024 | 4.230 | 4.360 | 4.220 | 4.310 | 2,443 | +0.03(+0.70%) |
Aug 15, 2024 | 4.250 | 4.280 | 4.230 | 4.280 | 988 | +0.06(+1.42%) |
Aug 14, 2024 | 4.220 | 4.320 | 4.220 | 4.220 | 728 | -0.11(-2.54%) |
Aug 13, 2024 | 4.330 | 4.330 | 4.050 | 4.330 | 4,054 | +0.12(+2.85%) |
Aug 12, 2024 | 4.330 | 4.330 | 4.210 | 4.210 | 1,434 | -0.09(-2.09%) |
Aug 09, 2024 | 4.350 | 4.350 | 4.210 | 4.300 | 2,806 | -0.01(-0.23%) |
Aug 08, 2024 | 4.380 | 4.380 | 4.270 | 4.310 | 683 | -0.01(-0.23%) |
Aug 07, 2024 | 4.150 | 4.320 | 4.150 | 4.320 | 622 | +0.00(+0.00%) |
Aug 06, 2024 | 4.360 | 4.400 | 4.300 | 4.320 | 5,431 | +0.12(+2.86%) |
Aug 05, 2024 | 4.260 | 4.280 | 3.780 | 4.200 | 13,080 | -0.12(-2.78%) |
Aug 02, 2024 | 4.250 | 4.320 | 4.250 | 4.320 | 3,316 | -0.02(-0.46%) |
Aug 01, 2024 | 4.330 | 4.345 | 4.251 | 4.340 | 1,920 | -0.04(-0.91%) |
Jul 31, 2024 | 4.380 | 4.380 | 4.380 | 4.380 | 1,030 | -0.01(-0.23%) |
Jul 30, 2024 | 4.250 | 4.390 | 4.200 | 4.390 | 2,952 | +0.12(+2.81%) |
Jul 29, 2024 | 4.370 | 4.370 | 4.270 | 4.270 | 13,276 | -0.10(-2.29%) |
Jul 26, 2024 | 4.330 | 4.388 | 4.330 | 4.370 | 4,144 | +0.02(+0.46%) |
Jul 25, 2024 | 4.420 | 4.420 | 4.330 | 4.350 | 3,627 | -0.08(-1.81%) |
Jul 24, 2024 | 4.380 | 4.430 | 4.380 | 4.430 | 2,843 | +0.03(+0.68%) |
Jul 23, 2024 | 4.450 | 4.450 | 4.400 | 4.400 | 3,843 | -0.04(-0.90%) |
Jul 22, 2024 | 4.390 | 4.440 | 4.395 | 4.440 | 751 | -0.01(-0.22%) |
Jul 19, 2024 | 4.270 | 4.470 | 4.270 | 4.450 | 18,510 | +0.13(+3.01%) |
Jul 18, 2024 | 4.370 | 4.380 | 4.260 | 4.320 | 6,532 | -0.00(-0.12%) |
Jul 17, 2024 | 4.450 | 4.500 | 4.260 | 4.325 | 8,240 | -0.13(-3.03%) |
Jul 16, 2024 | 4.440 | 4.480 | 4.400 | 4.460 | 35,289 | +0.09(+2.06%) |
Jul 15, 2024 | 4.290 | 4.580 | 4.225 | 4.370 | 12,097 | +0.05(+1.16%) |
Jul 12, 2024 | 4.430 | 4.430 | 4.230 | 4.320 | 2,884 | -0.10(-2.26%) |
Jul 11, 2024 | 4.360 | 4.450 | 4.320 | 4.420 | 17,026 | +0.06(+1.38%) |
Jul 10, 2024 | 4.260 | 4.380 | 4.260 | 4.360 | 46,360 | +0.06(+1.40%) |
Jul 09, 2024 | 4.300 | 4.340 | 4.234 | 4.300 | 27,566 | +0.03(+0.70%) |
Jul 08, 2024 | 4.270 | 4.300 | 4.250 | 4.270 | 31,829 | -0.03(-0.58%) |
Jul 05, 2024 | 4.280 | 4.340 | 4.260 | 4.295 | 21,371 | +0.00(+0.12%) |
Jul 03, 2024 | 4.290 | 4.330 | 4.280 | 4.290 | 35,077 | +0.02(+0.47%) |
Jul 02, 2024 | 4.280 | 4.330 | 4.260 | 4.270 | 28,877 | -0.02(-0.54%) |
Jul 01, 2024 | 4.320 | 4.350 | 4.280 | 4.293 | 13,234 | -0.02(-0.39%) |
Jun 28, 2024 | 4.350 | 4.380 | 4.310 | 4.310 | 20,735 | -0.05(-1.15%) |
Jun 27, 2024 | 4.380 | 4.390 | 4.330 | 4.360 | 24,952 | -0.04(-0.91%) |
Jun 26, 2024 | 4.430 | 4.450 | 4.370 | 4.400 | 22,346 | +0.00(+0.00%) |
Jun 25, 2024 | 4.340 | 4.415 | 4.340 | 4.400 | 10,669 | +0.00(+0.00%) |
Jun 24, 2024 | 4.290 | 4.410 | 4.280 | 4.400 | 22,147 | +0.11(+2.56%) |
Jun 21, 2024 | 4.380 | 4.380 | 4.250 | 4.290 | 21,215 | -0.12(-2.61%) |
Jun 20, 2024 | 4.400 | 4.450 | 4.340 | 4.405 | 24,967 | -0.04(-1.01%) |
Jun 18, 2024 | 4.340 | 4.450 | 4.340 | 4.450 | 30,586 | +0.09(+2.06%) |
Jun 17, 2024 | 4.300 | 4.390 | 4.290 | 4.360 | 30,260 | +0.06(+1.40%) |
Jun 14, 2024 | 4.250 | 4.300 | 4.250 | 4.300 | 17,398 | +0.04(+0.94%) |
Jun 13, 2024 | 4.260 | 4.270 | 4.250 | 4.260 | 6,476 | +0.03(+0.71%) |
Jun 12, 2024 | 4.230 | 4.260 | 4.230 | 4.230 | 2,913 | -0.02(-0.47%) |
Jun 11, 2024 | 4.240 | 4.290 | 4.240 | 4.250 | 16,490 | -0.06(-1.39%) |
Jun 10, 2024 | 4.230 | 4.310 | 4.230 | 4.310 | 3,641 | +0.10(+2.50%) |
Jun 07, 2024 | 4.220 | 4.380 | 4.200 | 4.205 | 47,635 | -0.04(-1.06%) |
Jun 06, 2024 | 4.390 | 4.390 | 4.200 | 4.250 | 40,009 | -0.07(-1.62%) |
Jun 05, 2024 | 4.380 | 4.450 | 4.250 | 4.320 | 46,722 | +0.11(+2.61%) |
Jun 04, 2024 | 4.050 | 4.290 | 4.050 | 4.210 | 62,830 | +0.16(+3.95%) |