Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.720 | 3.820 | 3.550 | 3.640 | 167,722 | -0.07(-1.89%) |
Aug 15, 2024 | 3.500 | 3.740 | 3.410 | 3.710 | 144,433 | +0.20(+5.70%) |
Aug 14, 2024 | 3.560 | 3.640 | 3.410 | 3.510 | 197,478 | -0.03(-0.85%) |
Aug 13, 2024 | 3.440 | 3.580 | 3.220 | 3.540 | 180,265 | +0.19(+5.67%) |
Aug 12, 2024 | 3.360 | 3.430 | 2.930 | 3.350 | 474,046 | -0.11(-3.18%) |
Aug 09, 2024 | 3.500 | 3.570 | 3.380 | 3.460 | 154,059 | -0.06(-1.70%) |
Aug 08, 2024 | 3.440 | 3.610 | 3.395 | 3.520 | 135,866 | +0.09(+2.62%) |
Aug 07, 2024 | 3.850 | 3.860 | 3.330 | 3.430 | 358,722 | -0.30(-8.04%) |
Aug 06, 2024 | 3.800 | 3.950 | 3.600 | 3.730 | 393,172 | -0.04(-1.06%) |
Aug 05, 2024 | 3.410 | 3.870 | 3.368 | 3.770 | 414,155 | -0.33(-8.05%) |
Aug 02, 2024 | 4.120 | 4.210 | 3.910 | 4.100 | 402,000 | -0.10(-2.38%) |
Aug 01, 2024 | 4.530 | 4.565 | 4.190 | 4.200 | 258,467 | -0.35(-7.69%) |
Jul 31, 2024 | 4.200 | 4.670 | 4.190 | 4.550 | 491,208 | +0.30(+7.06%) |
Jul 30, 2024 | 4.330 | 4.430 | 4.130 | 4.250 | 576,947 | -0.36(-7.81%) |
Jul 29, 2024 | 5.210 | 5.750 | 4.250 | 4.610 | 7,883,907 | -0.24(-4.95%) |
Jul 26, 2024 | 4.840 | 4.910 | 4.710 | 4.850 | 120,174 | -0.01(-0.21%) |
Jul 25, 2024 | 4.860 | 4.980 | 4.700 | 4.860 | 120,332 | -0.08(-1.62%) |
Jul 24, 2024 | 5.200 | 5.200 | 4.840 | 4.940 | 214,983 | -0.30(-5.73%) |
Jul 23, 2024 | 4.990 | 5.260 | 4.940 | 5.240 | 163,230 | +0.28(+5.65%) |
Jul 22, 2024 | 5.140 | 5.170 | 4.840 | 4.960 | 223,379 | -0.25(-4.80%) |
Jul 19, 2024 | 5.060 | 5.290 | 4.960 | 5.210 | 121,981 | +0.12(+2.36%) |
Jul 18, 2024 | 5.400 | 5.410 | 4.960 | 5.090 | 252,094 | -0.32(-5.91%) |
Jul 17, 2024 | 5.510 | 5.730 | 5.300 | 5.410 | 174,223 | -0.33(-5.75%) |
Jul 16, 2024 | 5.280 | 5.750 | 5.280 | 5.740 | 284,117 | +0.43(+8.10%) |
Jul 15, 2024 | 5.560 | 5.600 | 5.300 | 5.310 | 142,037 | -0.25(-4.50%) |
Jul 12, 2024 | 5.380 | 5.630 | 5.260 | 5.560 | 228,745 | +0.12(+2.21%) |
Jul 11, 2024 | 5.210 | 5.490 | 5.210 | 5.440 | 173,760 | +0.20(+3.82%) |
Jul 10, 2024 | 5.300 | 5.350 | 5.110 | 5.240 | 216,112 | -0.05(-0.95%) |
Jul 09, 2024 | 5.320 | 5.420 | 5.240 | 5.290 | 175,026 | -0.15(-2.76%) |
Jul 08, 2024 | 5.450 | 5.580 | 5.410 | 5.440 | 102,799 | -0.01(-0.18%) |
Jul 05, 2024 | 5.650 | 5.700 | 5.040 | 5.450 | 318,704 | -0.25(-4.39%) |
Jul 03, 2024 | 5.550 | 5.700 | 5.332 | 5.700 | 178,390 | +0.17(+3.07%) |
Jul 02, 2024 | 5.550 | 5.770 | 5.450 | 5.530 | 225,041 | -0.09(-1.60%) |
Jul 01, 2024 | 5.340 | 5.680 | 5.120 | 5.620 | 387,037 | +0.40(+7.66%) |
Jun 28, 2024 | 5.320 | 5.430 | 5.100 | 5.220 | 176,678 | -0.14(-2.61%) |
Jun 27, 2024 | 5.060 | 5.425 | 4.910 | 5.360 | 361,244 | +0.40(+8.06%) |
Jun 26, 2024 | 5.040 | 5.130 | 4.910 | 4.960 | 280,860 | -0.08(-1.59%) |
Jun 25, 2024 | 4.950 | 5.140 | 4.890 | 5.040 | 173,864 | +0.09(+1.82%) |
Jun 24, 2024 | 5.120 | 5.190 | 4.860 | 4.950 | 272,307 | -0.24(-4.62%) |
Jun 21, 2024 | 5.370 | 5.390 | 5.030 | 5.190 | 210,567 | -0.18(-3.35%) |
Jun 20, 2024 | 5.400 | 5.770 | 5.210 | 5.370 | 519,291 | -0.05(-0.92%) |
Jun 18, 2024 | 5.080 | 5.470 | 4.940 | 5.420 | 914,513 | +0.23(+4.43%) |
Jun 17, 2024 | 4.620 | 5.190 | 4.480 | 5.190 | 829,234 | +0.58(+12.58%) |
Jun 14, 2024 | 4.720 | 4.890 | 4.450 | 4.610 | 861,179 | -0.10(-2.12%) |
Jun 13, 2024 | 5.260 | 5.300 | 4.710 | 4.710 | 1,859,086 | -0.52(-9.94%) |
Jun 12, 2024 | 6.070 | 6.710 | 5.130 | 5.230 | 56,450,580 | +0.83(+18.86%) |
Jun 11, 2024 | 4.270 | 4.490 | 4.270 | 4.400 | 1,289,637 | +0.02(+0.46%) |
Jun 10, 2024 | 4.370 | 4.450 | 4.200 | 4.380 | 129,001 | +0.06(+1.39%) |
Jun 07, 2024 | 4.090 | 4.410 | 4.061 | 4.320 | 209,401 | +0.17(+4.10%) |
Jun 06, 2024 | 4.250 | 4.300 | 4.020 | 4.150 | 272,244 | -0.05(-1.19%) |
Jun 05, 2024 | 4.490 | 4.520 | 4.200 | 4.200 | 341,255 | -0.28(-6.25%) |
Jun 04, 2024 | 4.410 | 4.680 | 4.400 | 4.480 | 186,611 | -0.17(-3.66%) |