Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.560 | 3.705 | 3.440 | 3.680 | 52,543 | +0.06(+1.65%) |
Aug 15, 2024 | 3.710 | 3.910 | 3.560 | 3.620 | 20,471 | +0.08(+2.23%) |
Aug 14, 2024 | 3.400 | 3.730 | 3.360 | 3.541 | 35,596 | +0.09(+2.64%) |
Aug 13, 2024 | 3.450 | 3.600 | 3.350 | 3.450 | 57,722 | +0.14(+4.23%) |
Aug 12, 2024 | 3.580 | 3.696 | 3.310 | 3.310 | 37,833 | -0.36(-9.81%) |
Aug 09, 2024 | 3.870 | 4.230 | 3.610 | 3.670 | 77,625 | +0.03(+0.82%) |
Aug 08, 2024 | 4.200 | 4.590 | 3.610 | 3.640 | 120,187 | -0.61(-14.35%) |
Aug 07, 2024 | 4.290 | 4.640 | 4.030 | 4.250 | 70,665 | -0.15(-3.41%) |
Aug 06, 2024 | 4.290 | 4.850 | 4.160 | 4.400 | 80,100 | +0.23(+5.52%) |
Aug 05, 2024 | 5.000 | 5.450 | 4.170 | 4.170 | 259,870 | -1.33(-24.18%) |
Aug 02, 2024 | 5.310 | 6.170 | 3.670 | 5.500 | 2,956,519 | +1.28(+30.33%) |
Aug 01, 2024 | 3.520 | 4.400 | 3.370 | 4.220 | 232,168 | +0.30(+7.65%) |
Jul 31, 2024 | 3.780 | 6.060 | 3.460 | 3.920 | 1,773,605 | -0.03(-0.76%) |
Jul 30, 2024 | 4.200 | 4.200 | 3.950 | 3.950 | 31,490 | -0.26(-6.18%) |
Jul 29, 2024 | 4.000 | 4.230 | 3.931 | 4.210 | 22,206 | +0.11(+2.69%) |
Jul 26, 2024 | 4.070 | 4.100 | 3.980 | 4.100 | 3,774 | +0.18(+4.59%) |
Jul 25, 2024 | 4.050 | 4.080 | 3.910 | 3.920 | 2,754 | -0.18(-4.39%) |
Jul 24, 2024 | 3.690 | 4.150 | 3.690 | 4.100 | 11,932 | +0.00(+0.12%) |
Jul 23, 2024 | 4.130 | 4.250 | 3.850 | 4.095 | 7,845 | -0.03(-0.61%) |
Jul 22, 2024 | 4.180 | 4.195 | 3.840 | 4.120 | 20,660 | +0.12(+3.00%) |
Jul 19, 2024 | 4.070 | 4.160 | 3.900 | 4.000 | 11,593 | -0.18(-4.42%) |
Jul 18, 2024 | 4.170 | 4.360 | 3.940 | 4.185 | 41,976 | +0.29(+7.58%) |
Jul 17, 2024 | 3.640 | 4.100 | 3.620 | 3.890 | 21,127 | +0.04(+1.05%) |
Jul 16, 2024 | 3.300 | 3.850 | 3.300 | 3.850 | 48,040 | +0.49(+14.57%) |
Jul 15, 2024 | 3.600 | 4.000 | 3.325 | 3.360 | 105,390 | -0.31(-8.45%) |
Jul 12, 2024 | 3.510 | 3.690 | 3.500 | 3.670 | 27,918 | -0.03(-0.81%) |
Jul 11, 2024 | 3.700 | 3.925 | 3.500 | 3.700 | 611,469 | -0.68(-15.51%) |
Jul 10, 2024 | 3.830 | 4.660 | 3.830 | 4.379 | 114,916 | +0.55(+14.34%) |
Jul 09, 2024 | 3.860 | 4.060 | 3.780 | 3.830 | 8,959 | -0.15(-3.77%) |
Jul 08, 2024 | 3.670 | 3.980 | 3.540 | 3.980 | 14,300 | +0.36(+9.94%) |
Jul 05, 2024 | 3.670 | 3.760 | 3.530 | 3.620 | 8,638 | -0.16(-4.23%) |
Jul 03, 2024 | 3.670 | 3.780 | 3.580 | 3.780 | 1,440 | +0.04(+1.07%) |
Jul 02, 2024 | 3.800 | 3.890 | 3.550 | 3.740 | 29,341 | -0.12(-3.11%) |
Jul 01, 2024 | 3.580 | 4.360 | 3.580 | 3.860 | 15,854 | +0.21(+5.75%) |
Jun 28, 2024 | 3.980 | 4.290 | 3.650 | 3.650 | 25,264 | -0.33(-8.29%) |
Jun 27, 2024 | 4.023 | 4.400 | 3.790 | 3.980 | 52,445 | +0.11(+2.84%) |
Jun 26, 2024 | 3.690 | 4.250 | 3.590 | 3.870 | 20,472 | +0.17(+4.59%) |
Jun 25, 2024 | 3.580 | 3.790 | 3.510 | 3.700 | 23,623 | -0.01(-0.27%) |
Jun 24, 2024 | 3.450 | 3.740 | 3.450 | 3.710 | 10,409 | +0.26(+7.54%) |
Jun 21, 2024 | 3.540 | 3.710 | 3.450 | 3.450 | 26,424 | -0.18(-4.96%) |
Jun 20, 2024 | 3.620 | 3.730 | 3.480 | 3.630 | 8,828 | -0.16(-4.22%) |
Jun 18, 2024 | 3.650 | 3.920 | 3.550 | 3.790 | 18,767 | +0.08(+2.16%) |
Jun 17, 2024 | 5.380 | 5.400 | 3.450 | 3.710 | 87,517 | -1.28(-25.65%) |
Jun 14, 2024 | 4.900 | 5.000 | 4.300 | 4.990 | 31,037 | +0.59(+13.41%) |
Jun 13, 2024 | 4.270 | 4.670 | 4.105 | 4.400 | 46,818 | +0.06(+1.38%) |
Jun 12, 2024 | 3.400 | 4.550 | 3.208 | 4.340 | 212,216 | +1.19(+37.78%) |
Jun 11, 2024 | 3.170 | 3.320 | 3.025 | 3.150 | 21,983 | +0.12(+3.96%) |
Jun 10, 2024 | 3.700 | 4.022 | 3.030 | 3.030 | 26,156 | -0.77(-20.26%) |
Jun 07, 2024 | 3.640 | 4.020 | 3.410 | 3.800 | 35,106 | +0.00(+0.00%) |
Jun 06, 2024 | 3.950 | 3.950 | 3.720 | 3.800 | 4,417 | +0.03(+0.80%) |
Jun 05, 2024 | 4.120 | 4.230 | 3.730 | 3.770 | 19,397 | -0.36(-8.71%) |
Jun 04, 2024 | 3.900 | 4.130 | 3.780 | 4.130 | 6,686 | +0.11(+2.73%) |