Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.830 | 3.955 | 3.710 | 3.840 | 1,175,810 | +0.07(+1.86%) |
Aug 22, 2024 | 3.960 | 4.125 | 3.720 | 3.770 | 1,625,321 | -0.14(-3.58%) |
Aug 21, 2024 | 3.720 | 4.020 | 3.580 | 3.910 | 1,432,813 | +0.24(+6.54%) |
Aug 20, 2024 | 3.620 | 3.700 | 3.410 | 3.670 | 1,116,282 | +0.04(+1.10%) |
Aug 19, 2024 | 3.410 | 3.720 | 3.365 | 3.630 | 2,830,746 | +0.23(+6.76%) |
Aug 16, 2024 | 3.370 | 3.450 | 3.260 | 3.400 | 1,416,870 | +0.01(+0.29%) |
Aug 15, 2024 | 3.430 | 3.510 | 3.270 | 3.390 | 1,638,320 | +0.12(+3.67%) |
Aug 14, 2024 | 3.380 | 3.540 | 3.205 | 3.270 | 1,580,077 | -0.07(-2.10%) |
Aug 13, 2024 | 3.340 | 3.440 | 3.250 | 3.340 | 1,127,038 | +0.01(+0.30%) |
Aug 12, 2024 | 3.440 | 3.441 | 3.230 | 3.330 | 1,699,785 | -0.04(-1.19%) |
Aug 09, 2024 | 3.640 | 3.710 | 3.315 | 3.370 | 2,761,966 | -0.25(-6.91%) |
Aug 08, 2024 | 4.000 | 4.090 | 3.501 | 3.620 | 3,316,728 | -0.36(-9.05%) |
Aug 07, 2024 | 4.400 | 4.480 | 3.900 | 3.980 | 1,543,945 | -0.31(-7.23%) |
Aug 06, 2024 | 4.230 | 4.610 | 4.030 | 4.290 | 1,375,605 | +0.10(+2.39%) |
Aug 05, 2024 | 4.110 | 4.550 | 4.050 | 4.190 | 2,014,139 | -0.44(-9.50%) |
Aug 02, 2024 | 4.480 | 4.655 | 4.335 | 4.630 | 2,528,092 | -0.25(-5.12%) |
Aug 01, 2024 | 5.350 | 5.490 | 4.870 | 4.880 | 1,803,751 | -0.45(-8.44%) |
Jul 31, 2024 | 5.150 | 5.749 | 5.015 | 5.330 | 2,013,812 | +0.20(+3.90%) |
Jul 30, 2024 | 5.410 | 5.580 | 5.070 | 5.130 | 2,984,860 | -0.28(-5.18%) |
Jul 29, 2024 | 5.430 | 5.675 | 5.320 | 5.410 | 1,311,067 | -0.03(-0.55%) |
Jul 26, 2024 | 5.590 | 5.920 | 5.340 | 5.440 | 1,440,307 | +0.04(+0.74%) |
Jul 25, 2024 | 5.190 | 5.680 | 5.180 | 5.400 | 1,467,816 | +0.22(+4.25%) |
Jul 24, 2024 | 5.440 | 5.720 | 5.160 | 5.180 | 2,906,004 | -0.39(-7.00%) |
Jul 23, 2024 | 4.530 | 5.630 | 4.520 | 5.570 | 3,372,437 | +1.01(+22.15%) |
Jul 22, 2024 | 4.330 | 4.585 | 4.164 | 4.560 | 1,430,138 | +0.29(+6.79%) |
Jul 19, 2024 | 4.300 | 4.390 | 4.170 | 4.270 | 1,004,212 | -0.04(-0.93%) |
Jul 18, 2024 | 4.430 | 4.580 | 4.220 | 4.310 | 2,613,683 | -0.15(-3.36%) |
Jul 17, 2024 | 4.410 | 4.740 | 4.280 | 4.460 | 3,450,348 | -0.09(-1.98%) |
Jul 16, 2024 | 3.920 | 5.000 | 3.920 | 4.550 | 7,651,294 | +0.66(+16.97%) |
Jul 15, 2024 | 3.670 | 3.910 | 3.550 | 3.890 | 2,331,512 | +0.28(+7.76%) |
Jul 12, 2024 | 3.440 | 3.710 | 3.390 | 3.610 | 1,996,053 | +0.21(+6.18%) |
Jul 11, 2024 | 3.220 | 3.460 | 3.220 | 3.400 | 2,397,454 | +0.28(+8.97%) |
Jul 10, 2024 | 3.170 | 3.195 | 3.060 | 3.120 | 938,154 | -0.01(-0.32%) |
Jul 09, 2024 | 3.100 | 3.165 | 3.025 | 3.130 | 1,322,272 | +0.01(+0.32%) |
Jul 08, 2024 | 3.190 | 3.340 | 3.110 | 3.120 | 983,383 | -0.05(-1.58%) |
Jul 05, 2024 | 3.170 | 3.170 | 3.090 | 3.170 | 1,168,186 | +0.01(+0.32%) |
Jul 03, 2024 | 3.210 | 3.355 | 3.140 | 3.160 | 581,507 | -0.06(-1.86%) |
Jul 02, 2024 | 3.230 | 3.245 | 3.090 | 3.220 | 1,227,377 | -0.04(-1.23%) |
Jul 01, 2024 | 3.300 | 3.390 | 3.205 | 3.260 | 1,035,215 | -0.02(-0.61%) |
Jun 28, 2024 | 3.250 | 3.300 | 3.125 | 3.280 | 3,809,550 | +0.01(+0.46%) |
Jun 27, 2024 | 3.260 | 3.345 | 3.100 | 3.265 | 1,090,446 | +0.01(+0.15%) |
Jun 26, 2024 | 3.640 | 3.660 | 3.245 | 3.260 | 1,606,367 | -0.46(-12.37%) |
Jun 25, 2024 | 3.830 | 3.930 | 3.720 | 3.720 | 802,401 | -0.12(-3.12%) |
Jun 24, 2024 | 3.760 | 3.980 | 3.760 | 3.840 | 1,298,369 | +0.08(+2.13%) |
Jun 21, 2024 | 3.650 | 3.810 | 3.610 | 3.760 | 8,303,816 | +0.17(+4.74%) |
Jun 20, 2024 | 3.410 | 3.670 | 3.300 | 3.590 | 2,557,768 | +0.18(+5.28%) |
Jun 18, 2024 | 3.560 | 3.585 | 3.200 | 3.410 | 3,018,304 | -0.16(-4.48%) |
Jun 17, 2024 | 3.930 | 4.070 | 3.540 | 3.570 | 2,876,712 | -0.04(-1.11%) |
Jun 14, 2024 | 3.700 | 3.770 | 3.580 | 3.610 | 2,203,503 | -0.15(-3.99%) |
Jun 13, 2024 | 3.830 | 3.940 | 3.730 | 3.760 | 926,760 | -0.01(-0.27%) |
Jun 12, 2024 | 4.010 | 4.190 | 3.730 | 3.770 | 1,688,638 | -0.12(-3.08%) |
Jun 11, 2024 | 3.780 | 3.965 | 3.760 | 3.890 | 1,294,845 | +0.03(+0.78%) |
Jun 10, 2024 | 3.580 | 3.880 | 3.465 | 3.860 | 2,094,074 | +0.18(+4.89%) |
Jun 07, 2024 | 3.760 | 3.830 | 3.650 | 3.680 | 1,100,358 | -0.12(-3.16%) |
Jun 06, 2024 | 3.840 | 3.840 | 3.635 | 3.800 | 2,106,373 | +0.04(+1.06%) |
Jun 05, 2024 | 3.660 | 3.765 | 3.610 | 3.760 | 1,658,058 | +0.10(+2.73%) |
Jun 04, 2024 | 3.640 | 3.830 | 3.590 | 3.660 | 1,338,957 | -0.01(-0.27%) |