Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.060 | 4.150 | 4.060 | 4.120 | 9,737 | +0.05(+1.23%) |
Aug 22, 2024 | 4.050 | 4.113 | 4.050 | 4.070 | 25,012 | -0.04(-0.97%) |
Aug 21, 2024 | 4.080 | 4.120 | 4.080 | 4.110 | 23,122 | +0.05(+1.23%) |
Aug 20, 2024 | 4.092 | 4.100 | 4.050 | 4.060 | 24,602 | -0.02(-0.49%) |
Aug 19, 2024 | 4.082 | 4.130 | 4.080 | 4.080 | 46,284 | +0.07(+1.75%) |
Aug 16, 2024 | 4.010 | 4.030 | 3.961 | 4.010 | 24,353 | -0.01(-0.25%) |
Aug 15, 2024 | 4.020 | 4.060 | 4.000 | 4.020 | 48,484 | +0.04(+1.01%) |
Aug 14, 2024 | 4.080 | 4.080 | 3.980 | 3.980 | 217,612 | +0.05(+1.27%) |
Aug 13, 2024 | 3.875 | 3.960 | 3.875 | 3.930 | 84,947 | +0.16(+4.24%) |
Aug 12, 2024 | 3.840 | 3.840 | 3.750 | 3.770 | 45,417 | -0.02(-0.53%) |
Aug 09, 2024 | 3.620 | 3.800 | 3.620 | 3.790 | 72,013 | -0.07(-1.81%) |
Aug 08, 2024 | 3.810 | 3.880 | 3.810 | 3.860 | 321,087 | -0.10(-2.53%) |
Aug 07, 2024 | 3.990 | 4.010 | 3.648 | 3.960 | 63,116 | -0.52(-11.61%) |
Aug 06, 2024 | 4.480 | 4.550 | 4.280 | 4.480 | 40,911 | -0.09(-1.97%) |
Aug 05, 2024 | 4.514 | 4.590 | 4.418 | 4.570 | 28,285 | -0.15(-3.20%) |
Aug 02, 2024 | 4.689 | 4.770 | 4.689 | 4.721 | 22,880 | -0.06(-1.23%) |
Aug 01, 2024 | 4.810 | 4.860 | 4.780 | 4.780 | 26,454 | -0.17(-3.43%) |
Jul 31, 2024 | 4.990 | 4.990 | 4.900 | 4.950 | 165,945 | -0.03(-0.60%) |
Jul 30, 2024 | 4.944 | 4.980 | 4.900 | 4.980 | 14,685 | +0.02(+0.40%) |
Jul 29, 2024 | 4.910 | 4.960 | 4.870 | 4.960 | 17,356 | +0.04(+0.74%) |
Jul 26, 2024 | 4.875 | 4.930 | 4.860 | 4.924 | 10,700 | +0.15(+3.22%) |
Jul 25, 2024 | 4.650 | 4.770 | 4.650 | 4.770 | 76,463 | -0.05(-1.04%) |
Jul 24, 2024 | 4.800 | 4.820 | 4.764 | 4.820 | 18,215 | +0.00(+0.00%) |
Jul 23, 2024 | 4.788 | 4.820 | 4.730 | 4.820 | 16,515 | -0.01(-0.21%) |
Jul 22, 2024 | 4.880 | 4.890 | 4.750 | 4.830 | 16,657 | +0.07(+1.47%) |
Jul 19, 2024 | 4.750 | 4.790 | 4.700 | 4.760 | 91,366 | -0.03(-0.63%) |
Jul 18, 2024 | 4.710 | 4.870 | 4.710 | 4.790 | 16,086 | -0.01(-0.31%) |
Jul 17, 2024 | 4.760 | 4.830 | 4.760 | 4.805 | 9,363 | -0.00(-0.10%) |
Jul 16, 2024 | 4.650 | 4.850 | 4.580 | 4.810 | 60,714 | +0.02(+0.42%) |
Jul 15, 2024 | 4.740 | 4.820 | 4.740 | 4.790 | 4,081 | -0.02(-0.46%) |
Jul 12, 2024 | 4.740 | 4.840 | 4.740 | 4.812 | 13,223 | +0.14(+3.04%) |
Jul 11, 2024 | 4.660 | 4.675 | 4.620 | 4.670 | 15,418 | +0.07(+1.52%) |
Jul 10, 2024 | 4.620 | 4.630 | 4.600 | 4.600 | 13,207 | +0.06(+1.32%) |
Jul 09, 2024 | 4.560 | 4.570 | 4.530 | 4.540 | 15,467 | -0.04(-0.98%) |
Jul 08, 2024 | 4.670 | 4.670 | 4.570 | 4.585 | 7,954 | -0.13(-2.86%) |
Jul 05, 2024 | 4.670 | 4.720 | 4.610 | 4.720 | 15,076 | +0.06(+1.29%) |
Jul 03, 2024 | 4.592 | 4.668 | 4.592 | 4.660 | 9,906 | +0.04(+0.87%) |
Jul 02, 2024 | 4.600 | 4.650 | 4.580 | 4.620 | 29,333 | -0.02(-0.54%) |
Jul 01, 2024 | 4.666 | 4.680 | 4.620 | 4.645 | 32,503 | +0.09(+2.09%) |
Jun 28, 2024 | 4.570 | 4.583 | 4.520 | 4.550 | 27,032 | -0.13(-2.78%) |
Jun 27, 2024 | 4.380 | 4.680 | 4.380 | 4.680 | 5,591 | +0.02(+0.53%) |
Jun 26, 2024 | 4.650 | 4.670 | 4.630 | 4.655 | 40,911 | -0.00(-0.06%) |
Jun 25, 2024 | 4.650 | 4.670 | 4.640 | 4.658 | 23,648 | -0.08(-1.73%) |
Jun 24, 2024 | 4.750 | 4.750 | 4.700 | 4.740 | 9,072 | +0.10(+2.16%) |
Jun 21, 2024 | 4.680 | 4.730 | 4.540 | 4.640 | 13,817 | -0.07(-1.38%) |
Jun 20, 2024 | 4.705 | 4.720 | 4.660 | 4.705 | 13,968 | -0.03(-0.53%) |
Jun 18, 2024 | 4.730 | 4.770 | 4.690 | 4.730 | 146,646 | -0.09(-1.87%) |
Jun 17, 2024 | 4.765 | 4.830 | 4.740 | 4.820 | 11,819 | +0.08(+1.66%) |
Jun 14, 2024 | 4.792 | 4.830 | 4.710 | 4.742 | 10,682 | -0.21(-4.21%) |
Jun 13, 2024 | 5.030 | 5.030 | 4.850 | 4.950 | 16,889 | -0.13(-2.56%) |
Jun 12, 2024 | 5.069 | 5.108 | 5.030 | 5.080 | 5,117 | +0.07(+1.40%) |
Jun 11, 2024 | 4.970 | 5.010 | 4.970 | 5.010 | 14,698 | +0.01(+0.16%) |
Jun 10, 2024 | 5.060 | 5.060 | 4.970 | 5.002 | 18,404 | -0.06(-1.22%) |
Jun 07, 2024 | 5.080 | 5.090 | 5.060 | 5.064 | 6,096 | -0.05(-1.00%) |
Jun 06, 2024 | 5.160 | 5.160 | 5.060 | 5.115 | 4,990 | +0.06(+1.09%) |
Jun 05, 2024 | 5.080 | 5.100 | 5.050 | 5.060 | 36,693 | -0.07(-1.36%) |
Jun 04, 2024 | 5.159 | 5.160 | 5.110 | 5.130 | 8,885 | -0.02(-0.39%) |