Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 4.220 | 4.630 | 3.780 | 3.790 | 660,915 | -0.40(-9.55%) |
Aug 21, 2024 | 3.720 | 4.280 | 3.574 | 4.190 | 644,359 | +0.54(+14.79%) |
Aug 20, 2024 | 3.810 | 3.910 | 3.400 | 3.650 | 635,593 | -0.24(-6.17%) |
Aug 19, 2024 | 3.300 | 3.920 | 3.200 | 3.890 | 638,968 | +0.61(+18.60%) |
Aug 16, 2024 | 3.060 | 3.370 | 2.990 | 3.280 | 663,428 | +0.21(+6.84%) |
Aug 15, 2024 | 3.090 | 3.420 | 2.990 | 3.070 | 647,330 | -0.10(-3.15%) |
Aug 14, 2024 | 2.790 | 3.200 | 2.790 | 3.170 | 672,113 | +0.24(+8.19%) |
Aug 13, 2024 | 2.820 | 3.100 | 2.480 | 2.930 | 735,658 | +0.15(+5.40%) |
Aug 12, 2024 | 3.440 | 3.610 | 2.720 | 2.780 | 724,264 | -0.68(-19.65%) |
Aug 09, 2024 | 3.570 | 3.770 | 3.451 | 3.460 | 600,423 | -0.16(-4.42%) |
Aug 08, 2024 | 3.530 | 3.620 | 3.180 | 3.620 | 618,214 | +0.12(+3.43%) |
Aug 07, 2024 | 3.890 | 3.929 | 3.390 | 3.500 | 645,766 | -0.20(-5.41%) |
Aug 06, 2024 | 3.990 | 4.100 | 3.700 | 3.700 | 640,162 | -0.35(-8.64%) |
Aug 05, 2024 | 3.710 | 4.140 | 3.500 | 4.050 | 657,187 | +0.42(+11.57%) |
Aug 02, 2024 | 3.940 | 4.120 | 3.620 | 3.630 | 645,680 | -0.39(-9.70%) |
Aug 01, 2024 | 4.180 | 4.420 | 3.810 | 4.020 | 612,202 | -0.18(-4.29%) |
Jul 31, 2024 | 3.780 | 4.510 | 3.640 | 4.200 | 695,192 | +0.45(+12.00%) |
Jul 30, 2024 | 3.760 | 3.860 | 3.570 | 3.750 | 655,284 | +0.02(+0.54%) |
Jul 29, 2024 | 3.940 | 4.221 | 3.660 | 3.730 | 622,406 | -0.12(-3.12%) |
Jul 26, 2024 | 3.940 | 4.020 | 3.710 | 3.850 | 620,992 | -0.09(-2.28%) |
Jul 25, 2024 | 4.240 | 4.460 | 3.830 | 3.940 | 670,698 | -0.42(-9.63%) |
Jul 24, 2024 | 3.870 | 4.650 | 3.780 | 4.360 | 734,719 | +0.58(+15.34%) |
Jul 23, 2024 | 3.930 | 3.930 | 3.500 | 3.780 | 647,805 | -0.19(-4.79%) |
Jul 22, 2024 | 4.150 | 4.244 | 3.900 | 3.970 | 681,766 | +0.01(+0.25%) |
Jul 19, 2024 | 5.110 | 5.110 | 3.890 | 3.960 | 686,689 | -1.01(-20.32%) |
Jul 18, 2024 | 5.870 | 6.290 | 4.900 | 4.970 | 693,149 | -1.00(-16.75%) |
Jul 17, 2024 | 5.820 | 6.520 | 5.730 | 5.970 | 678,261 | -0.10(-1.65%) |
Jul 16, 2024 | 5.600 | 6.700 | 5.400 | 6.070 | 793,739 | +0.49(+8.78%) |
Jul 15, 2024 | 5.600 | 6.090 | 5.301 | 5.580 | 653,070 | -0.06(-1.06%) |
Jul 12, 2024 | 6.530 | 6.770 | 5.510 | 5.640 | 549,159 | -0.89(-13.63%) |
Jul 11, 2024 | 6.130 | 6.909 | 6.130 | 6.530 | 612,335 | +0.05(+0.77%) |
Jul 10, 2024 | 5.840 | 6.930 | 5.840 | 6.480 | 654,334 | -0.12(-1.82%) |
Jul 09, 2024 | 5.560 | 6.890 | 5.122 | 6.600 | 1,039,885 | +1.36(+25.95%) |
Jul 08, 2024 | 4.860 | 5.409 | 4.800 | 5.240 | 781,930 | +0.21(+4.17%) |
Jul 05, 2024 | 5.160 | 5.520 | 4.852 | 5.030 | 745,541 | -0.29(-5.45%) |
Jul 03, 2024 | 4.860 | 5.330 | 4.680 | 5.320 | 542,440 | +0.52(+10.83%) |
Jul 02, 2024 | 4.910 | 5.390 | 4.605 | 4.800 | 736,854 | -0.33(-6.43%) |
Jul 01, 2024 | 5.340 | 5.500 | 4.940 | 5.130 | 793,888 | -0.21(-3.93%) |
Jun 28, 2024 | 4.840 | 5.590 | 4.750 | 5.340 | 738,484 | +0.22(+4.30%) |
Jun 27, 2024 | 5.010 | 5.230 | 4.520 | 5.120 | 671,280 | +0.24(+4.92%) |
Jun 26, 2024 | 5.200 | 5.840 | 4.800 | 4.880 | 685,708 | -0.60(-10.95%) |
Jun 25, 2024 | 5.840 | 5.840 | 5.200 | 5.480 | 607,977 | -0.33(-5.68%) |
Jun 24, 2024 | 5.310 | 5.910 | 4.870 | 5.810 | 529,806 | +0.40(+7.39%) |
Jun 21, 2024 | 5.560 | 5.900 | 4.920 | 5.410 | 581,956 | -0.81(-13.02%) |
Jun 20, 2024 | 4.390 | 6.590 | 4.390 | 6.220 | 692,940 | +1.62(+35.22%) |
Jun 18, 2024 | 5.510 | 5.590 | 4.048 | 4.600 | 715,700 | -1.13(-19.72%) |
Jun 17, 2024 | 5.970 | 5.970 | 4.870 | 5.730 | 606,130 | +0.13(+2.32%) |
Jun 14, 2024 | 6.060 | 6.365 | 5.292 | 5.600 | 659,428 | -0.81(-12.64%) |
Jun 13, 2024 | 6.200 | 6.490 | 5.880 | 6.410 | 478,381 | +0.15(+2.40%) |
Jun 12, 2024 | 6.390 | 6.570 | 5.900 | 6.260 | 386,410 | +0.26(+4.33%) |
Jun 11, 2024 | 6.830 | 7.155 | 5.760 | 6.000 | 518,277 | -0.78(-11.50%) |
Jun 10, 2024 | 6.670 | 6.999 | 6.390 | 6.780 | 438,312 | -0.21(-3.00%) |
Jun 07, 2024 | 6.530 | 7.480 | 6.530 | 6.990 | 407,685 | +0.21(+3.10%) |
Jun 06, 2024 | 6.350 | 6.816 | 5.980 | 6.780 | 355,863 | +0.68(+11.15%) |
Jun 05, 2024 | 6.870 | 6.880 | 5.860 | 6.100 | 443,835 | -0.55(-8.27%) |
Jun 04, 2024 | 7.000 | 7.310 | 6.580 | 6.650 | 358,286 | -0.60(-8.28%) |