Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.910 | 5.140 | 4.910 | 5.060 | 1,545,356 | +0.19(+3.90%) |
Aug 22, 2024 | 4.930 | 4.990 | 4.825 | 4.870 | 830,178 | -0.07(-1.42%) |
Aug 21, 2024 | 5.000 | 5.010 | 4.890 | 4.940 | 693,333 | -0.03(-0.60%) |
Aug 20, 2024 | 4.990 | 5.030 | 4.880 | 4.970 | 641,202 | -0.01(-0.20%) |
Aug 19, 2024 | 5.000 | 5.130 | 4.910 | 4.980 | 1,138,564 | -0.03(-0.60%) |
Aug 16, 2024 | 4.930 | 5.015 | 4.900 | 5.010 | 1,272,029 | +0.06(+1.21%) |
Aug 15, 2024 | 5.060 | 5.095 | 4.855 | 4.950 | 984,686 | -0.01(-0.20%) |
Aug 14, 2024 | 5.050 | 5.090 | 4.850 | 4.960 | 797,186 | -0.06(-1.20%) |
Aug 13, 2024 | 4.910 | 5.040 | 4.870 | 5.020 | 1,183,709 | +0.18(+3.72%) |
Aug 12, 2024 | 4.800 | 4.870 | 4.350 | 4.840 | 1,854,271 | +0.00(+0.00%) |
Aug 09, 2024 | 4.970 | 4.970 | 4.740 | 4.840 | 782,161 | -0.10(-2.02%) |
Aug 08, 2024 | 4.770 | 4.960 | 4.700 | 4.940 | 1,187,631 | +0.24(+5.11%) |
Aug 07, 2024 | 4.980 | 5.010 | 4.680 | 4.700 | 1,210,607 | -0.19(-3.89%) |
Aug 06, 2024 | 4.820 | 5.020 | 4.770 | 4.890 | 983,134 | +0.07(+1.45%) |
Aug 05, 2024 | 4.550 | 4.935 | 4.490 | 4.820 | 2,046,231 | -0.17(-3.41%) |
Aug 02, 2024 | 4.850 | 5.060 | 4.685 | 4.990 | 2,190,462 | -0.02(-0.40%) |
Aug 01, 2024 | 5.270 | 5.325 | 4.910 | 5.010 | 1,881,034 | -0.25(-4.75%) |
Jul 31, 2024 | 5.190 | 5.480 | 5.090 | 5.260 | 4,022,881 | +0.10(+1.94%) |
Jul 30, 2024 | 5.050 | 5.350 | 4.930 | 5.160 | 3,333,925 | -0.02(-0.39%) |
Jul 29, 2024 | 5.130 | 5.280 | 5.030 | 5.180 | 2,272,912 | +0.09(+1.77%) |
Jul 26, 2024 | 4.740 | 5.175 | 4.610 | 5.090 | 4,849,885 | +0.33(+6.93%) |
Jul 25, 2024 | 4.200 | 4.790 | 4.090 | 4.760 | 3,898,559 | +0.43(+9.93%) |
Jul 24, 2024 | 4.060 | 4.380 | 3.991 | 4.330 | 4,892,090 | +0.28(+6.91%) |
Jul 23, 2024 | 4.000 | 4.090 | 3.898 | 4.050 | 1,898,904 | +0.10(+2.53%) |
Jul 22, 2024 | 3.830 | 3.965 | 3.770 | 3.950 | 996,794 | +0.18(+4.77%) |
Jul 19, 2024 | 3.780 | 3.835 | 3.640 | 3.770 | 3,597,336 | +0.00(+0.00%) |
Jul 18, 2024 | 3.900 | 4.020 | 3.710 | 3.770 | 1,330,209 | -0.17(-4.31%) |
Jul 17, 2024 | 3.970 | 4.005 | 3.891 | 3.940 | 939,116 | -0.06(-1.50%) |
Jul 16, 2024 | 3.970 | 4.030 | 3.905 | 4.000 | 1,753,142 | +0.10(+2.56%) |
Jul 15, 2024 | 3.790 | 3.930 | 3.760 | 3.900 | 1,607,940 | +0.10(+2.63%) |
Jul 12, 2024 | 3.700 | 4.000 | 3.700 | 3.800 | 2,565,481 | +0.09(+2.43%) |
Jul 11, 2024 | 3.450 | 3.720 | 3.440 | 3.710 | 2,029,598 | +0.37(+11.08%) |
Jul 10, 2024 | 3.320 | 3.390 | 3.285 | 3.340 | 1,528,850 | +0.02(+0.60%) |
Jul 09, 2024 | 3.230 | 3.330 | 3.200 | 3.320 | 950,962 | +0.08(+2.47%) |
Jul 08, 2024 | 3.340 | 3.362 | 3.230 | 3.240 | 865,791 | -0.07(-2.11%) |
Jul 05, 2024 | 3.370 | 3.390 | 3.270 | 3.310 | 1,177,703 | -0.06(-1.78%) |
Jul 03, 2024 | 3.440 | 3.480 | 3.360 | 3.370 | 503,846 | -0.06(-1.75%) |
Jul 02, 2024 | 3.340 | 3.430 | 3.300 | 3.430 | 782,410 | +0.11(+3.31%) |
Jul 01, 2024 | 3.380 | 3.560 | 3.290 | 3.320 | 1,387,146 | -0.04(-1.19%) |
Jun 28, 2024 | 3.220 | 3.400 | 3.210 | 3.360 | 6,046,918 | +0.16(+5.00%) |
Jun 27, 2024 | 3.030 | 3.210 | 2.980 | 3.200 | 1,302,275 | +0.19(+6.31%) |
Jun 26, 2024 | 2.920 | 3.020 | 2.900 | 3.010 | 1,277,738 | +0.05(+1.69%) |
Jun 25, 2024 | 3.190 | 3.190 | 2.950 | 2.960 | 3,281,969 | -0.22(-6.92%) |
Jun 24, 2024 | 3.120 | 3.200 | 3.050 | 3.180 | 1,555,208 | +0.05(+1.60%) |
Jun 21, 2024 | 3.130 | 3.160 | 3.070 | 3.130 | 2,141,586 | -0.02(-0.63%) |
Jun 20, 2024 | 3.470 | 3.470 | 3.070 | 3.150 | 2,117,687 | -0.33(-9.48%) |
Jun 18, 2024 | 3.460 | 3.545 | 3.450 | 3.480 | 1,084,012 | -0.02(-0.57%) |
Jun 17, 2024 | 3.500 | 3.560 | 3.455 | 3.500 | 1,644,535 | -0.04(-1.13%) |
Jun 14, 2024 | 3.500 | 3.565 | 3.380 | 3.540 | 1,066,228 | -0.01(-0.28%) |
Jun 13, 2024 | 3.720 | 3.720 | 3.450 | 3.550 | 1,244,789 | -0.17(-4.57%) |
Jun 12, 2024 | 3.790 | 3.960 | 3.700 | 3.720 | 1,933,017 | +0.07(+1.92%) |
Jun 11, 2024 | 3.710 | 3.710 | 3.550 | 3.650 | 798,996 | -0.10(-2.67%) |
Jun 10, 2024 | 3.700 | 3.780 | 3.640 | 3.750 | 679,934 | -0.02(-0.53%) |
Jun 07, 2024 | 3.770 | 3.800 | 3.705 | 3.770 | 707,719 | -0.08(-2.08%) |
Jun 06, 2024 | 3.830 | 3.950 | 3.770 | 3.850 | 823,888 | -0.01(-0.26%) |
Jun 05, 2024 | 3.530 | 3.860 | 3.515 | 3.860 | 1,300,868 | +0.30(+8.43%) |
Jun 04, 2024 | 3.740 | 3.740 | 3.530 | 3.560 | 959,647 | -0.22(-5.82%) |