Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.340 | 4.390 | 3.850 | 4.100 | 65,080 | -0.75(-15.46%) |
Aug 22, 2024 | 4.750 | 5.800 | 4.750 | 4.850 | 25,912 | +0.04(+0.89%) |
Aug 21, 2024 | 4.450 | 4.930 | 4.450 | 4.807 | 14,155 | +0.33(+7.31%) |
Aug 20, 2024 | 4.420 | 4.500 | 4.000 | 4.480 | 21,393 | +0.16(+3.67%) |
Aug 19, 2024 | 4.170 | 4.720 | 4.170 | 4.321 | 23,294 | +0.14(+3.25%) |
Aug 16, 2024 | 3.840 | 4.189 | 3.750 | 4.185 | 18,103 | +0.36(+9.27%) |
Aug 15, 2024 | 3.881 | 3.881 | 3.830 | 3.830 | 1,207 | +0.04(+1.17%) |
Aug 14, 2024 | 3.990 | 4.080 | 3.752 | 3.785 | 15,929 | -0.29(-7.22%) |
Aug 13, 2024 | 3.880 | 4.200 | 3.800 | 4.080 | 41,794 | +0.21(+5.43%) |
Aug 12, 2024 | 3.918 | 3.990 | 3.870 | 3.870 | 2,412 | -0.13(-3.25%) |
Aug 09, 2024 | 3.750 | 4.120 | 3.750 | 4.000 | 9,157 | +0.00(+0.00%) |
Aug 08, 2024 | 4.230 | 4.250 | 3.879 | 4.000 | 6,657 | +0.00(+0.00%) |
Aug 07, 2024 | 4.090 | 4.385 | 3.895 | 4.000 | 13,935 | -0.11(-2.68%) |
Aug 06, 2024 | 3.990 | 4.399 | 3.900 | 4.110 | 17,869 | +0.10(+2.49%) |
Aug 05, 2024 | 4.110 | 4.250 | 3.800 | 4.010 | 8,373 | -0.31(-7.18%) |
Aug 02, 2024 | 4.560 | 4.600 | 4.260 | 4.320 | 7,218 | -0.24(-5.26%) |
Aug 01, 2024 | 4.680 | 5.080 | 4.350 | 4.560 | 25,267 | -0.05(-0.98%) |
Jul 31, 2024 | 4.580 | 4.920 | 4.500 | 4.605 | 11,974 | -0.20(-4.21%) |
Jul 30, 2024 | 5.150 | 5.250 | 4.450 | 4.807 | 25,563 | -0.38(-7.37%) |
Jul 29, 2024 | 4.650 | 5.620 | 4.570 | 5.190 | 158,983 | +0.62(+13.57%) |
Jul 26, 2024 | 4.830 | 4.830 | 4.270 | 4.570 | 32,116 | -0.26(-5.38%) |
Jul 25, 2024 | 4.110 | 5.190 | 4.060 | 4.830 | 66,725 | +0.54(+12.67%) |
Jul 24, 2024 | 4.200 | 4.800 | 4.150 | 4.287 | 56,178 | +0.23(+5.57%) |
Jul 23, 2024 | 5.400 | 5.400 | 4.000 | 4.061 | 62,866 | -1.30(-24.25%) |
Jul 22, 2024 | 5.310 | 5.890 | 5.307 | 5.361 | 1,608 | -0.04(-0.72%) |
Jul 19, 2024 | 5.600 | 5.600 | 5.301 | 5.400 | 1,316 | +0.10(+1.89%) |
Jul 18, 2024 | 5.511 | 5.700 | 5.268 | 5.300 | 1,764 | -0.27(-4.81%) |
Jul 17, 2024 | 5.500 | 5.771 | 5.500 | 5.568 | 1,083 | +0.07(+1.22%) |
Jul 16, 2024 | 5.530 | 5.940 | 5.400 | 5.501 | 4,882 | -0.28(-4.83%) |
Jul 15, 2024 | 5.900 | 6.000 | 5.300 | 5.780 | 7,697 | -0.22(-3.67%) |
Jul 12, 2024 | 6.107 | 6.107 | 5.600 | 6.000 | 4,277 | -0.15(-2.45%) |
Jul 11, 2024 | 6.046 | 6.480 | 6.010 | 6.151 | 7,245 | +0.23(+3.83%) |
Jul 10, 2024 | 5.900 | 6.100 | 5.900 | 5.924 | 1,274 | +0.15(+2.56%) |
Jul 09, 2024 | 5.500 | 6.000 | 5.361 | 5.776 | 7,656 | +0.30(+5.40%) |
Jul 08, 2024 | 5.100 | 5.480 | 5.100 | 5.480 | 2,929 | +0.53(+10.71%) |
Jul 05, 2024 | 5.050 | 5.050 | 4.910 | 4.950 | 2,714 | -0.07(-1.32%) |
Jul 03, 2024 | 5.100 | 5.300 | 5.005 | 5.016 | 2,582 | -0.10(-2.03%) |
Jul 02, 2024 | 5.700 | 5.700 | 5.000 | 5.120 | 5,259 | -0.67(-11.57%) |
Jul 01, 2024 | 5.990 | 5.990 | 5.610 | 5.790 | 807 | +0.03(+0.52%) |
Jun 28, 2024 | 5.772 | 5.997 | 5.429 | 5.760 | 7,382 | +0.05(+0.84%) |
Jun 27, 2024 | 6.015 | 6.015 | 5.712 | 5.712 | 4,099 | -0.58(-9.26%) |
Jun 26, 2024 | 6.460 | 6.460 | 5.940 | 6.295 | 5,486 | -0.06(-0.90%) |
Jun 25, 2024 | 6.000 | 6.500 | 5.775 | 6.352 | 19,040 | +0.65(+11.30%) |
Jun 24, 2024 | 5.950 | 5.950 | 5.602 | 5.707 | 2,962 | -0.19(-3.21%) |
Jun 21, 2024 | 6.100 | 6.100 | 5.610 | 5.896 | 8,637 | -0.15(-2.55%) |
Jun 20, 2024 | 6.500 | 6.600 | 6.000 | 6.050 | 4,960 | +0.04(+0.65%) |
Jun 18, 2024 | 5.650 | 6.300 | 5.612 | 6.011 | 10,127 | +0.16(+2.73%) |
Jun 17, 2024 | 6.400 | 6.492 | 5.506 | 5.851 | 7,690 | -0.60(-9.29%) |
Jun 14, 2024 | 6.586 | 6.599 | 6.300 | 6.450 | 2,008 | +0.05(+0.80%) |
Jun 13, 2024 | 6.700 | 6.700 | 6.200 | 6.399 | 2,117 | -0.30(-4.49%) |
Jun 12, 2024 | 6.600 | 6.984 | 6.352 | 6.700 | 3,722 | -0.29(-4.09%) |
Jun 11, 2024 | 6.884 | 7.145 | 6.403 | 6.986 | 2,836 | -0.11(-1.56%) |
Jun 10, 2024 | 7.110 | 7.110 | 5.816 | 7.097 | 7,119 | +0.22(+3.14%) |
Jun 07, 2024 | 7.234 | 7.400 | 6.560 | 6.881 | 5,783 | -0.41(-5.64%) |
Jun 06, 2024 | 7.295 | 7.447 | 7.000 | 7.292 | 4,642 | -0.01(-0.11%) |
Jun 05, 2024 | 7.500 | 7.500 | 7.020 | 7.300 | 2,167 | +0.09(+1.23%) |
Jun 04, 2024 | 7.500 | 7.500 | 7.200 | 7.211 | 5,348 | -0.39(-5.12%) |