Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.950 | 3.970 | 3.880 | 3.950 | 35,825 | +0.02(+0.51%) |
Aug 22, 2024 | 4.037 | 4.045 | 3.850 | 3.930 | 62,952 | -0.09(-2.24%) |
Aug 21, 2024 | 4.090 | 4.130 | 4.010 | 4.020 | 35,610 | -0.03(-0.74%) |
Aug 20, 2024 | 3.790 | 4.090 | 3.750 | 4.050 | 162,645 | +0.30(+8.00%) |
Aug 19, 2024 | 4.070 | 4.070 | 3.710 | 3.750 | 160,061 | -0.35(-8.54%) |
Aug 16, 2024 | 4.070 | 4.260 | 4.070 | 4.100 | 138,998 | +0.00(+0.00%) |
Aug 15, 2024 | 3.880 | 4.130 | 3.840 | 4.100 | 120,263 | +0.23(+5.94%) |
Aug 14, 2024 | 3.740 | 3.870 | 3.660 | 3.870 | 96,850 | +0.09(+2.38%) |
Aug 13, 2024 | 3.650 | 3.810 | 3.530 | 3.780 | 101,119 | +0.20(+5.59%) |
Aug 12, 2024 | 3.710 | 3.710 | 3.550 | 3.580 | 63,157 | -0.07(-1.92%) |
Aug 09, 2024 | 3.430 | 3.780 | 3.310 | 3.650 | 122,991 | +0.40(+12.31%) |
Aug 08, 2024 | 3.700 | 3.780 | 3.140 | 3.250 | 360,566 | -0.47(-12.63%) |
Aug 07, 2024 | 3.760 | 3.970 | 3.720 | 3.720 | 130,816 | -0.09(-2.36%) |
Aug 06, 2024 | 3.910 | 3.970 | 3.730 | 3.810 | 86,219 | -0.10(-2.56%) |
Aug 05, 2024 | 3.890 | 4.050 | 3.720 | 3.910 | 162,857 | -0.04(-1.01%) |
Aug 02, 2024 | 3.980 | 4.090 | 3.920 | 3.950 | 82,497 | -0.03(-0.75%) |
Aug 01, 2024 | 4.030 | 4.140 | 3.910 | 3.980 | 70,502 | -0.03(-0.87%) |
Jul 31, 2024 | 4.050 | 4.200 | 3.960 | 4.015 | 177,966 | -0.08(-1.95%) |
Jul 30, 2024 | 4.350 | 4.400 | 3.900 | 4.095 | 484,582 | -0.27(-6.08%) |
Jul 29, 2024 | 4.460 | 4.505 | 4.300 | 4.360 | 125,458 | -0.13(-2.90%) |
Jul 26, 2024 | 4.490 | 4.500 | 4.340 | 4.490 | 90,525 | +0.04(+0.90%) |
Jul 25, 2024 | 4.670 | 4.780 | 4.450 | 4.450 | 81,841 | -0.22(-4.71%) |
Jul 24, 2024 | 4.750 | 4.780 | 4.620 | 4.670 | 167,417 | -0.14(-2.91%) |
Jul 23, 2024 | 4.940 | 4.940 | 4.780 | 4.810 | 84,185 | -0.12(-2.43%) |
Jul 22, 2024 | 5.010 | 5.015 | 4.840 | 4.930 | 162,232 | -0.12(-2.38%) |
Jul 19, 2024 | 5.060 | 5.230 | 4.990 | 5.050 | 110,094 | -0.05(-0.98%) |
Jul 18, 2024 | 5.460 | 5.460 | 5.010 | 5.100 | 191,442 | -0.26(-4.85%) |
Jul 17, 2024 | 5.000 | 5.445 | 4.900 | 5.360 | 299,915 | +0.32(+6.24%) |
Jul 16, 2024 | 4.840 | 5.160 | 4.840 | 5.045 | 173,270 | +0.25(+5.10%) |
Jul 15, 2024 | 4.770 | 4.875 | 4.620 | 4.800 | 87,295 | +0.08(+1.69%) |
Jul 12, 2024 | 4.650 | 4.770 | 4.607 | 4.720 | 71,915 | +0.11(+2.39%) |
Jul 11, 2024 | 4.490 | 4.650 | 4.444 | 4.610 | 50,143 | +0.15(+3.36%) |
Jul 10, 2024 | 4.560 | 4.635 | 4.420 | 4.460 | 51,344 | -0.09(-1.98%) |
Jul 09, 2024 | 4.520 | 4.620 | 4.490 | 4.550 | 49,067 | +0.01(+0.22%) |
Jul 08, 2024 | 4.490 | 4.580 | 4.430 | 4.540 | 102,401 | +0.08(+1.79%) |
Jul 05, 2024 | 4.410 | 4.475 | 4.350 | 4.460 | 157,295 | +0.05(+1.13%) |
Jul 03, 2024 | 4.560 | 4.640 | 4.250 | 4.410 | 177,547 | -0.16(-3.50%) |
Jul 02, 2024 | 4.660 | 4.725 | 4.560 | 4.570 | 155,886 | -0.14(-2.97%) |
Jul 01, 2024 | 4.850 | 4.910 | 4.660 | 4.710 | 99,367 | -0.17(-3.48%) |
Jun 28, 2024 | 5.030 | 5.098 | 4.860 | 4.880 | 160,386 | -0.13(-2.59%) |
Jun 27, 2024 | 5.020 | 5.110 | 4.950 | 5.010 | 103,136 | -0.07(-1.38%) |
Jun 26, 2024 | 4.910 | 5.140 | 4.870 | 5.080 | 105,870 | +0.18(+3.67%) |
Jun 25, 2024 | 5.000 | 5.120 | 4.870 | 4.900 | 234,948 | -0.10(-2.00%) |
Jun 24, 2024 | 5.020 | 5.130 | 4.960 | 5.000 | 151,792 | -0.05(-0.99%) |
Jun 21, 2024 | 4.900 | 5.150 | 4.850 | 5.050 | 655,383 | +0.10(+2.02%) |
Jun 20, 2024 | 5.100 | 5.210 | 4.910 | 4.950 | 307,340 | -0.20(-3.88%) |
Jun 18, 2024 | 5.320 | 5.350 | 5.120 | 5.150 | 88,619 | -0.13(-2.46%) |
Jun 17, 2024 | 5.190 | 5.350 | 5.150 | 5.280 | 132,411 | -0.02(-0.38%) |
Jun 14, 2024 | 5.540 | 5.560 | 5.260 | 5.300 | 333,798 | -0.20(-3.55%) |
Jun 13, 2024 | 5.500 | 5.540 | 5.380 | 5.495 | 124,928 | +0.04(+0.64%) |
Jun 12, 2024 | 5.190 | 5.572 | 5.105 | 5.460 | 302,273 | +0.32(+6.23%) |
Jun 11, 2024 | 5.030 | 5.200 | 4.896 | 5.140 | 243,359 | +0.02(+0.39%) |
Jun 10, 2024 | 5.110 | 5.340 | 5.005 | 5.120 | 351,605 | +0.06(+1.19%) |
Jun 07, 2024 | 4.980 | 5.125 | 4.940 | 5.060 | 76,113 | +0.08(+1.61%) |
Jun 06, 2024 | 5.010 | 5.140 | 4.920 | 4.980 | 110,424 | -0.02(-0.40%) |
Jun 05, 2024 | 5.140 | 5.170 | 4.910 | 5.000 | 170,354 | -0.14(-2.72%) |
Jun 04, 2024 | 4.890 | 5.140 | 4.890 | 5.140 | 108,597 | +0.17(+3.42%) |