Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.740 | 4.750 | 4.700 | 4.750 | 19,005 | +0.03(+0.64%) |
Aug 22, 2024 | 4.700 | 4.730 | 4.700 | 4.720 | 17,203 | +0.03(+0.64%) |
Aug 21, 2024 | 4.740 | 4.750 | 4.660 | 4.690 | 122,303 | -0.04(-0.85%) |
Aug 20, 2024 | 4.600 | 4.740 | 4.600 | 4.730 | 15,836 | +0.12(+2.60%) |
Aug 19, 2024 | 4.610 | 4.730 | 4.610 | 4.610 | 6,290 | -0.17(-3.56%) |
Aug 16, 2024 | 4.780 | 4.780 | 4.720 | 4.780 | 8,000 | +0.06(+1.27%) |
Aug 15, 2024 | 4.620 | 4.760 | 4.620 | 4.720 | 72,423 | +0.08(+1.72%) |
Aug 14, 2024 | 4.540 | 4.770 | 4.540 | 4.640 | 154,320 | +0.04(+0.87%) |
Aug 13, 2024 | 4.590 | 4.600 | 4.590 | 4.600 | 15,300 | -0.01(-0.22%) |
Aug 12, 2024 | 4.620 | 4.650 | 4.590 | 4.610 | 21,102 | -0.02(-0.43%) |
Aug 09, 2024 | 4.560 | 4.630 | 4.560 | 4.630 | 128,900 | +0.07(+1.54%) |
Aug 08, 2024 | 4.590 | 4.590 | 4.540 | 4.560 | 36,104 | +0.06(+1.33%) |
Aug 07, 2024 | 4.680 | 4.680 | 4.500 | 4.500 | 24,551 | -0.05(-1.10%) |
Aug 06, 2024 | 4.500 | 4.600 | 4.500 | 4.550 | 16,502 | +0.05(+1.11%) |
Aug 02, 2024 | 4.500 | 0 | -0.28(-5.86%) | |||
Aug 01, 2024 | 4.650 | 4.800 | 4.640 | 4.780 | 23,955 | +0.19(+4.14%) |
Jul 31, 2024 | 4.510 | 4.600 | 4.490 | 4.590 | 52,274 | +0.08(+1.77%) |
Jul 30, 2024 | 4.530 | 4.570 | 4.510 | 4.510 | 6,772 | -0.09(-1.96%) |
Jul 29, 2024 | 4.630 | 4.630 | 4.580 | 4.600 | 8,954 | -0.04(-0.86%) |
Jul 26, 2024 | 4.650 | 4.680 | 4.610 | 4.640 | 7,715 | +0.02(+0.43%) |
Jul 25, 2024 | 4.600 | 4.680 | 4.600 | 4.620 | 10,919 | -0.13(-2.74%) |
Jul 24, 2024 | 4.590 | 4.750 | 4.510 | 4.750 | 127,461 | +0.17(+3.71%) |
Jul 23, 2024 | 4.510 | 4.600 | 4.510 | 4.580 | 18,577 | +0.04(+0.88%) |
Jul 22, 2024 | 4.550 | 4.600 | 4.500 | 4.540 | 6,145 | -0.02(-0.44%) |
Jul 19, 2024 | 4.700 | 4.700 | 4.400 | 4.560 | 264,140 | -0.19(-4.00%) |
Jul 18, 2024 | 4.400 | 4.750 | 4.400 | 4.750 | 95,709 | +0.31(+6.98%) |
Jul 17, 2024 | 4.490 | 4.520 | 4.440 | 4.440 | 6,575 | -0.06(-1.33%) |
Jul 16, 2024 | 4.410 | 4.540 | 4.400 | 4.500 | 24,502 | +0.10(+2.27%) |
Jul 15, 2024 | 4.410 | 4.440 | 4.400 | 4.400 | 33,000 | -0.03(-0.68%) |
Jul 12, 2024 | 4.400 | 4.440 | 4.400 | 4.430 | 18,971 | +0.03(+0.68%) |
Jul 11, 2024 | 4.390 | 4.450 | 4.390 | 4.400 | 15,596 | +0.00(+0.00%) |
Jul 10, 2024 | 4.500 | 4.500 | 4.400 | 4.400 | 3,303 | -0.04(-0.90%) |
Jul 09, 2024 | 4.450 | 4.500 | 4.440 | 4.440 | 78,432 | +0.04(+0.91%) |
Jul 08, 2024 | 4.400 | 4.440 | 4.390 | 4.400 | 9,530 | -0.07(-1.57%) |
Jul 05, 2024 | 4.480 | 4.480 | 4.430 | 4.470 | 700 | +0.02(+0.45%) |
Jul 04, 2024 | 4.390 | 4.490 | 4.390 | 4.450 | 5,734 | +0.03(+0.68%) |
Jul 03, 2024 | 4.360 | 4.440 | 4.360 | 4.420 | 2,300 | +0.02(+0.45%) |
Jul 02, 2024 | 4.440 | 4.440 | 4.380 | 4.400 | 2,753 | +0.05(+1.15%) |
Jun 28, 2024 | 4.350 | 0 | +0.07(+1.64%) | |||
Jun 27, 2024 | 4.270 | 4.300 | 4.270 | 4.280 | 2,630 | +0.01(+0.23%) |
Jun 26, 2024 | 4.390 | 4.400 | 4.270 | 4.270 | 31,630 | -0.12(-2.73%) |
Jun 25, 2024 | 4.450 | 4.450 | 4.320 | 4.390 | 9,973 | -0.06(-1.35%) |
Jun 24, 2024 | 4.210 | 4.470 | 4.210 | 4.450 | 34,223 | +0.25(+5.95%) |
Jun 21, 2024 | 4.220 | 4.390 | 4.200 | 4.200 | 74,274 | -0.24(-5.41%) |
Jun 20, 2024 | 4.230 | 4.540 | 4.100 | 4.440 | 55,688 | +0.17(+3.98%) |
Jun 19, 2024 | 4.360 | 4.360 | 4.220 | 4.270 | 11,200 | +0.01(+0.23%) |
Jun 18, 2024 | 4.260 | 4.370 | 4.210 | 4.260 | 27,118 | -0.06(-1.39%) |
Jun 17, 2024 | 4.450 | 4.450 | 4.270 | 4.320 | 22,289 | -0.15(-3.36%) |
Jun 14, 2024 | 4.230 | 4.530 | 4.220 | 4.470 | 120,262 | +0.28(+6.68%) |
Jun 13, 2024 | 4.100 | 4.290 | 4.100 | 4.190 | 67,661 | +0.14(+3.46%) |
Jun 12, 2024 | 4.050 | 4.060 | 4.040 | 4.050 | 135,040 | +0.00(+0.00%) |
Jun 11, 2024 | 4.050 | 4.060 | 4.030 | 4.050 | 15,140 | +0.00(+0.00%) |
Jun 10, 2024 | 4.050 | 4.060 | 4.010 | 4.050 | 22,000 | +0.00(+0.00%) |
Jun 07, 2024 | 4.030 | 4.060 | 4.010 | 4.050 | 207,454 | +0.04(+1.00%) |
Jun 06, 2024 | 3.980 | 4.030 | 3.980 | 4.010 | 112,440 | +0.03(+0.75%) |
Jun 05, 2024 | 3.980 | 4.000 | 3.980 | 3.980 | 36,845 | +0.00(+0.00%) |
Jun 04, 2024 | 4.000 | 4.000 | 3.980 | 3.980 | 115,453 | -0.02(-0.50%) |