Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.660 | 3.720 | 3.660 | 3.670 | 11,902 | -0.04(-1.08%) |
Aug 22, 2024 | 3.600 | 3.730 | 3.570 | 3.710 | 4,932 | +0.13(+3.63%) |
Aug 21, 2024 | 3.630 | 3.712 | 3.550 | 3.580 | 22,206 | -0.06(-1.65%) |
Aug 20, 2024 | 3.630 | 3.700 | 3.570 | 3.640 | 14,197 | -0.07(-1.89%) |
Aug 19, 2024 | 3.690 | 3.830 | 3.570 | 3.710 | 29,483 | +0.01(+0.27%) |
Aug 16, 2024 | 3.650 | 3.830 | 3.580 | 3.700 | 45,093 | +0.04(+1.09%) |
Aug 15, 2024 | 3.810 | 3.842 | 3.660 | 3.660 | 28,402 | -0.12(-3.17%) |
Aug 14, 2024 | 3.770 | 3.900 | 3.770 | 3.780 | 12,628 | -0.02(-0.53%) |
Aug 13, 2024 | 3.980 | 4.010 | 3.720 | 3.800 | 25,881 | -0.21(-5.24%) |
Aug 12, 2024 | 4.380 | 4.380 | 3.705 | 4.010 | 54,855 | -0.40(-9.07%) |
Aug 09, 2024 | 4.260 | 4.730 | 3.920 | 4.410 | 40,621 | +0.02(+0.46%) |
Aug 08, 2024 | 4.950 | 5.430 | 4.250 | 4.390 | 110,706 | -0.65(-12.90%) |
Aug 07, 2024 | 5.180 | 5.920 | 4.950 | 5.040 | 107,182 | -0.08(-1.56%) |
Aug 06, 2024 | 5.130 | 5.130 | 4.960 | 5.120 | 15,554 | +0.14(+2.81%) |
Aug 05, 2024 | 4.680 | 5.110 | 4.668 | 4.980 | 21,326 | +0.02(+0.40%) |
Aug 02, 2024 | 4.850 | 5.167 | 4.850 | 4.960 | 13,802 | -0.12(-2.36%) |
Aug 01, 2024 | 5.270 | 5.270 | 4.960 | 5.080 | 9,566 | -0.13(-2.50%) |
Jul 31, 2024 | 4.980 | 5.220 | 4.950 | 5.210 | 16,906 | +0.20(+3.99%) |
Jul 30, 2024 | 4.950 | 5.068 | 4.950 | 5.010 | 11,099 | +0.08(+1.62%) |
Jul 29, 2024 | 5.430 | 5.430 | 4.860 | 4.930 | 52,494 | -0.58(-10.53%) |
Jul 26, 2024 | 6.000 | 6.000 | 5.510 | 5.510 | 14,973 | -0.31(-5.33%) |
Jul 25, 2024 | 5.960 | 6.025 | 5.770 | 5.820 | 10,076 | -0.13(-2.18%) |
Jul 24, 2024 | 6.500 | 6.500 | 5.810 | 5.950 | 26,704 | -0.46(-7.18%) |
Jul 23, 2024 | 6.270 | 7.180 | 6.170 | 6.410 | 37,217 | +0.08(+1.26%) |
Jul 22, 2024 | 5.730 | 6.500 | 5.730 | 6.330 | 26,429 | +0.68(+12.04%) |
Jul 19, 2024 | 5.480 | 5.970 | 5.410 | 5.650 | 33,973 | +0.11(+1.99%) |
Jul 18, 2024 | 6.330 | 6.430 | 5.410 | 5.540 | 87,480 | -0.84(-13.17%) |
Jul 17, 2024 | 6.930 | 6.960 | 6.150 | 6.380 | 53,977 | -0.53(-7.67%) |
Jul 16, 2024 | 7.140 | 7.290 | 6.850 | 6.910 | 38,654 | -0.23(-3.22%) |
Jul 15, 2024 | 7.610 | 7.610 | 7.140 | 7.140 | 58,814 | -0.55(-7.15%) |
Jul 12, 2024 | 7.890 | 7.898 | 7.544 | 7.690 | 7,994 | +0.01(+0.13%) |
Jul 11, 2024 | 7.580 | 7.750 | 7.500 | 7.680 | 14,015 | +0.13(+1.72%) |
Jul 10, 2024 | 7.620 | 7.850 | 7.510 | 7.550 | 12,738 | -0.17(-2.20%) |
Jul 09, 2024 | 7.710 | 7.720 | 7.395 | 7.720 | 19,272 | +0.29(+3.83%) |
Jul 08, 2024 | 7.300 | 7.780 | 7.000 | 7.435 | 34,540 | +0.14(+1.99%) |
Jul 05, 2024 | 7.870 | 7.909 | 7.105 | 7.290 | 30,344 | -0.54(-6.90%) |
Jul 03, 2024 | 7.560 | 8.227 | 7.502 | 7.830 | 21,743 | +0.27(+3.57%) |
Jul 02, 2024 | 7.810 | 7.900 | 7.328 | 7.560 | 33,747 | -0.16(-2.07%) |
Jul 01, 2024 | 8.200 | 8.708 | 7.630 | 7.720 | 22,325 | -0.52(-6.31%) |
Jun 28, 2024 | 7.680 | 8.270 | 7.172 | 8.240 | 25,125 | +0.49(+6.32%) |
Jun 27, 2024 | 7.740 | 8.320 | 7.560 | 7.750 | 17,868 | -0.10(-1.27%) |
Jun 26, 2024 | 8.080 | 8.180 | 7.385 | 7.850 | 60,701 | -0.30(-3.68%) |
Jun 25, 2024 | 8.500 | 8.680 | 7.720 | 8.150 | 104,732 | -1.15(-12.37%) |
Jun 24, 2024 | 8.940 | 9.890 | 8.750 | 9.300 | 95,654 | +0.32(+3.56%) |
Jun 21, 2024 | 7.930 | 9.200 | 7.290 | 8.980 | 91,985 | +1.24(+16.02%) |
Jun 20, 2024 | 7.500 | 8.539 | 7.350 | 7.740 | 160,257 | +0.56(+7.80%) |
Jun 18, 2024 | 11.01 | 11.79 | 6.270 | 7.180 | 446,337 | -3.51(-32.83%) |
Jun 17, 2024 | 9.550 | 10.85 | 9.392 | 10.69 | 223,715 | +1.20(+12.64%) |
Jun 14, 2024 | 8.170 | 9.740 | 8.140 | 9.490 | 164,659 | +1.31(+16.01%) |
Jun 13, 2024 | 7.970 | 8.200 | 7.900 | 8.180 | 31,327 | +0.23(+2.89%) |
Jun 12, 2024 | 7.820 | 8.030 | 7.820 | 7.950 | 23,872 | +0.13(+1.66%) |
Jun 11, 2024 | 8.000 | 8.014 | 7.530 | 7.820 | 61,862 | -0.16(-2.01%) |
Jun 10, 2024 | 7.880 | 8.250 | 7.460 | 7.980 | 84,035 | +0.46(+6.12%) |
Jun 07, 2024 | 6.860 | 7.660 | 6.859 | 7.520 | 47,175 | +0.44(+6.21%) |
Jun 06, 2024 | 7.000 | 7.080 | 6.920 | 7.080 | 30,370 | +0.03(+0.43%) |
Jun 05, 2024 | 7.000 | 7.070 | 6.900 | 7.050 | 11,440 | -0.04(-0.56%) |
Jun 04, 2024 | 6.990 | 7.100 | 6.760 | 7.090 | 39,034 | +0.19(+2.75%) |