Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.850 | 4.930 | 4.800 | 4.890 | 1,408,258 | +0.08(+1.66%) |
Aug 22, 2024 | 4.950 | 4.960 | 4.770 | 4.810 | 516,519 | -0.15(-3.02%) |
Aug 21, 2024 | 5.050 | 5.090 | 4.910 | 4.960 | 694,335 | -0.06(-1.20%) |
Aug 20, 2024 | 4.920 | 5.060 | 4.875 | 5.020 | 1,557,752 | +0.07(+1.41%) |
Aug 19, 2024 | 4.740 | 4.960 | 4.720 | 4.950 | 1,358,367 | +0.24(+5.10%) |
Aug 16, 2024 | 4.760 | 4.830 | 4.635 | 4.710 | 1,118,319 | -0.04(-0.84%) |
Aug 15, 2024 | 4.550 | 4.835 | 4.550 | 4.750 | 1,358,884 | +0.30(+6.74%) |
Aug 14, 2024 | 4.500 | 4.560 | 4.425 | 4.450 | 982,304 | -0.04(-0.89%) |
Aug 13, 2024 | 4.240 | 4.520 | 4.140 | 4.490 | 5,159,522 | +0.28(+6.65%) |
Aug 12, 2024 | 4.320 | 4.325 | 4.160 | 4.210 | 2,967,608 | -0.09(-2.09%) |
Aug 09, 2024 | 4.390 | 4.415 | 4.250 | 4.300 | 1,297,876 | -0.09(-2.05%) |
Aug 08, 2024 | 4.420 | 4.460 | 4.280 | 4.390 | 661,190 | +0.02(+0.46%) |
Aug 07, 2024 | 4.500 | 4.570 | 4.290 | 4.370 | 869,181 | -0.04(-0.91%) |
Aug 06, 2024 | 4.030 | 4.550 | 3.980 | 4.410 | 1,888,815 | +0.37(+9.16%) |
Aug 05, 2024 | 3.960 | 4.170 | 3.830 | 4.040 | 1,689,555 | -0.24(-5.61%) |
Aug 02, 2024 | 4.340 | 4.475 | 4.200 | 4.280 | 1,188,584 | -0.24(-5.31%) |
Aug 01, 2024 | 4.940 | 4.990 | 4.200 | 4.520 | 3,284,680 | -0.39(-7.94%) |
Jul 31, 2024 | 4.850 | 5.030 | 4.850 | 4.910 | 1,918,589 | +0.07(+1.45%) |
Jul 30, 2024 | 4.790 | 4.900 | 4.705 | 4.840 | 1,232,204 | +0.09(+1.89%) |
Jul 29, 2024 | 4.870 | 4.910 | 4.725 | 4.750 | 568,695 | -0.09(-1.86%) |
Jul 26, 2024 | 4.870 | 4.890 | 4.730 | 4.840 | 615,574 | +0.08(+1.68%) |
Jul 25, 2024 | 4.880 | 4.900 | 4.760 | 4.760 | 758,524 | -0.10(-2.06%) |
Jul 24, 2024 | 4.960 | 4.960 | 4.810 | 4.860 | 1,088,183 | -0.10(-2.02%) |
Jul 23, 2024 | 4.830 | 5.010 | 4.760 | 4.960 | 817,841 | +0.11(+2.27%) |
Jul 22, 2024 | 4.690 | 4.850 | 4.600 | 4.850 | 1,128,999 | +0.20(+4.30%) |
Jul 19, 2024 | 4.660 | 4.775 | 4.620 | 4.650 | 833,051 | -0.01(-0.21%) |
Jul 18, 2024 | 4.820 | 4.900 | 4.640 | 4.660 | 1,009,317 | -0.21(-4.31%) |
Jul 17, 2024 | 4.900 | 4.950 | 4.840 | 4.870 | 1,419,854 | -0.13(-2.60%) |
Jul 16, 2024 | 4.900 | 5.020 | 4.880 | 5.000 | 1,630,042 | +0.14(+2.88%) |
Jul 15, 2024 | 4.800 | 5.045 | 4.780 | 4.860 | 1,649,164 | +0.10(+2.10%) |
Jul 12, 2024 | 4.900 | 4.970 | 4.715 | 4.760 | 869,808 | -0.11(-2.26%) |
Jul 11, 2024 | 4.650 | 4.910 | 4.650 | 4.870 | 1,790,371 | +0.31(+6.80%) |
Jul 10, 2024 | 4.500 | 4.570 | 4.500 | 4.560 | 749,764 | +0.11(+2.47%) |
Jul 09, 2024 | 4.550 | 4.580 | 4.450 | 4.450 | 1,042,764 | -0.10(-2.20%) |
Jul 08, 2024 | 4.750 | 4.800 | 4.540 | 4.550 | 973,346 | -0.10(-2.15%) |
Jul 05, 2024 | 4.790 | 4.810 | 4.580 | 4.650 | 1,490,430 | -0.17(-3.53%) |
Jul 03, 2024 | 4.800 | 4.850 | 4.753 | 4.820 | 520,524 | +0.02(+0.42%) |
Jul 02, 2024 | 4.690 | 4.860 | 4.570 | 4.800 | 1,684,854 | +0.11(+2.35%) |
Jul 01, 2024 | 4.730 | 4.880 | 4.660 | 4.690 | 1,506,779 | +0.08(+1.74%) |
Jun 28, 2024 | 4.500 | 4.660 | 4.445 | 4.610 | 3,174,534 | +0.14(+3.13%) |
Jun 27, 2024 | 4.490 | 4.540 | 4.425 | 4.470 | 990,482 | +0.00(+0.00%) |
Jun 26, 2024 | 4.570 | 4.600 | 4.440 | 4.470 | 1,278,818 | -0.13(-2.83%) |
Jun 25, 2024 | 4.510 | 4.610 | 4.440 | 4.600 | 2,146,106 | +0.09(+2.00%) |
Jun 24, 2024 | 4.430 | 4.580 | 4.370 | 4.510 | 1,502,138 | +0.09(+2.04%) |
Jun 21, 2024 | 4.320 | 4.510 | 4.300 | 4.420 | 3,285,895 | +0.08(+1.84%) |
Jun 20, 2024 | 4.310 | 4.430 | 4.280 | 4.340 | 1,120,083 | -0.05(-1.14%) |
Jun 18, 2024 | 4.360 | 4.615 | 4.360 | 4.390 | 1,658,604 | +0.01(+0.23%) |
Jun 17, 2024 | 4.360 | 4.405 | 4.200 | 4.380 | 1,063,792 | -0.02(-0.45%) |
Jun 14, 2024 | 4.360 | 4.430 | 4.340 | 4.400 | 1,496,661 | +0.00(+0.00%) |
Jun 13, 2024 | 4.420 | 4.460 | 4.385 | 4.400 | 1,825,259 | -0.01(-0.23%) |
Jun 12, 2024 | 4.380 | 4.500 | 4.335 | 4.410 | 1,363,130 | +0.16(+3.76%) |
Jun 11, 2024 | 4.230 | 4.290 | 4.090 | 4.250 | 811,318 | -0.02(-0.47%) |
Jun 10, 2024 | 4.000 | 4.350 | 3.950 | 4.270 | 1,554,359 | +0.27(+6.75%) |
Jun 07, 2024 | 4.080 | 4.127 | 3.920 | 4.000 | 1,246,456 | -0.14(-3.38%) |
Jun 06, 2024 | 4.200 | 4.215 | 4.000 | 4.140 | 1,077,668 | -0.09(-2.13%) |
Jun 05, 2024 | 4.070 | 4.280 | 4.070 | 4.230 | 2,839,943 | +0.18(+4.44%) |
Jun 04, 2024 | 3.830 | 4.080 | 3.805 | 4.050 | 2,068,429 | +0.18(+4.65%) |