Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.950 | 1.950 | 1.870 | 1.880 | 505,173 | -0.05(-2.59%) |
Aug 22, 2024 | 2.100 | 2.120 | 1.870 | 1.930 | 646,974 | -0.15(-7.21%) |
Aug 21, 2024 | 2.100 | 2.130 | 2.010 | 2.080 | 302,208 | +0.07(+3.48%) |
Aug 20, 2024 | 2.290 | 2.290 | 2.000 | 2.010 | 753,306 | -0.29(-12.61%) |
Aug 19, 2024 | 2.320 | 2.340 | 2.245 | 2.300 | 267,028 | +0.00(+0.00%) |
Aug 16, 2024 | 2.480 | 2.490 | 2.270 | 2.300 | 356,771 | -0.19(-7.63%) |
Aug 15, 2024 | 2.470 | 2.500 | 2.400 | 2.490 | 197,833 | +0.12(+5.06%) |
Aug 14, 2024 | 2.530 | 2.572 | 2.330 | 2.370 | 517,022 | -0.22(-8.49%) |
Aug 13, 2024 | 2.710 | 2.710 | 2.460 | 2.590 | 473,419 | -0.11(-4.07%) |
Aug 12, 2024 | 2.850 | 2.850 | 2.700 | 2.700 | 169,793 | -0.17(-5.92%) |
Aug 09, 2024 | 2.910 | 2.940 | 2.610 | 2.870 | 312,292 | -0.05(-1.71%) |
Aug 08, 2024 | 3.060 | 3.060 | 2.770 | 2.920 | 392,196 | +0.21(+7.75%) |
Aug 07, 2024 | 3.020 | 3.080 | 2.650 | 2.710 | 445,411 | -0.28(-9.36%) |
Aug 06, 2024 | 3.000 | 3.025 | 2.850 | 2.990 | 214,522 | +0.04(+1.36%) |
Aug 05, 2024 | 2.910 | 3.040 | 2.800 | 2.950 | 272,291 | -0.14(-4.53%) |
Aug 02, 2024 | 3.150 | 3.160 | 3.020 | 3.090 | 209,818 | -0.25(-7.49%) |
Aug 01, 2024 | 3.500 | 3.500 | 3.230 | 3.340 | 205,236 | -0.14(-4.02%) |
Jul 31, 2024 | 3.520 | 3.580 | 3.410 | 3.480 | 163,376 | -0.02(-0.57%) |
Jul 30, 2024 | 3.530 | 3.580 | 3.390 | 3.500 | 186,533 | -0.01(-0.28%) |
Jul 29, 2024 | 3.690 | 3.700 | 3.400 | 3.510 | 179,389 | -0.18(-4.88%) |
Jul 26, 2024 | 3.730 | 3.749 | 3.570 | 3.690 | 108,596 | +0.06(+1.65%) |
Jul 25, 2024 | 3.530 | 3.750 | 3.490 | 3.630 | 204,153 | +0.14(+4.01%) |
Jul 24, 2024 | 3.710 | 3.830 | 3.470 | 3.490 | 258,462 | -0.28(-7.43%) |
Jul 23, 2024 | 3.890 | 3.890 | 3.700 | 3.770 | 139,938 | -0.04(-1.05%) |
Jul 22, 2024 | 3.870 | 3.910 | 3.680 | 3.810 | 269,227 | -0.04(-1.04%) |
Jul 19, 2024 | 3.860 | 3.900 | 3.800 | 3.850 | 172,691 | -0.02(-0.52%) |
Jul 18, 2024 | 4.000 | 4.080 | 3.810 | 3.870 | 265,190 | -0.11(-2.76%) |
Jul 17, 2024 | 4.130 | 4.200 | 3.950 | 3.980 | 310,100 | -0.26(-6.13%) |
Jul 16, 2024 | 3.990 | 4.250 | 3.910 | 4.240 | 361,300 | +0.30(+7.61%) |
Jul 15, 2024 | 3.950 | 3.950 | 3.810 | 3.940 | 374,837 | +0.03(+0.77%) |
Jul 12, 2024 | 4.300 | 4.300 | 3.870 | 3.910 | 559,624 | -0.35(-8.22%) |
Jul 11, 2024 | 4.260 | 4.300 | 4.081 | 4.260 | 224,028 | +0.11(+2.65%) |
Jul 10, 2024 | 4.700 | 4.730 | 4.078 | 4.150 | 649,147 | -0.43(-9.39%) |
Jul 09, 2024 | 5.020 | 5.100 | 4.536 | 4.580 | 326,861 | -0.34(-6.91%) |
Jul 08, 2024 | 4.800 | 5.140 | 4.789 | 4.920 | 420,491 | +0.18(+3.80%) |
Jul 05, 2024 | 4.860 | 4.938 | 4.670 | 4.740 | 242,334 | +0.08(+1.72%) |
Jul 03, 2024 | 5.190 | 5.240 | 4.650 | 4.660 | 427,820 | -0.55(-10.56%) |
Jul 02, 2024 | 5.190 | 5.470 | 5.040 | 5.210 | 489,924 | +0.18(+3.58%) |
Jul 01, 2024 | 5.600 | 5.770 | 5.010 | 5.030 | 845,019 | -1.50(-22.97%) |
Jun 28, 2024 | 6.840 | 7.190 | 6.300 | 6.530 | 2,830,095 | -0.45(-6.45%) |
Jun 27, 2024 | 7.000 | 7.160 | 6.210 | 6.980 | 557,425 | +0.15(+2.20%) |
Jun 26, 2024 | 7.070 | 7.530 | 6.692 | 6.830 | 825,192 | -0.35(-4.87%) |
Jun 25, 2024 | 6.580 | 7.280 | 5.850 | 7.180 | 1,007,313 | +0.52(+7.81%) |
Jun 24, 2024 | 5.350 | 6.930 | 5.300 | 6.660 | 1,642,200 | +1.53(+29.82%) |
Jun 21, 2024 | 4.880 | 5.430 | 4.700 | 5.130 | 951,957 | +0.54(+11.76%) |
Jun 20, 2024 | 5.720 | 5.990 | 4.000 | 4.590 | 1,606,029 | -0.88(-16.09%) |
Jun 18, 2024 | 4.870 | 5.490 | 4.660 | 5.470 | 1,013,789 | +0.83(+17.89%) |
Jun 17, 2024 | 4.370 | 5.290 | 4.330 | 4.640 | 1,819,631 | +0.40(+9.43%) |
Jun 14, 2024 | 3.500 | 4.990 | 3.400 | 4.240 | 1,969,226 | +0.66(+18.44%) |
Jun 13, 2024 | 3.410 | 3.610 | 3.340 | 3.580 | 363,004 | +0.30(+9.15%) |
Jun 12, 2024 | 3.100 | 3.680 | 3.100 | 3.280 | 738,536 | +0.31(+10.44%) |
Jun 11, 2024 | 3.050 | 3.300 | 2.930 | 2.970 | 417,954 | -0.09(-2.94%) |
Jun 10, 2024 | 2.830 | 3.150 | 2.800 | 3.060 | 506,441 | +0.23(+8.13%) |
Jun 07, 2024 | 3.080 | 3.110 | 2.765 | 2.830 | 760,353 | -0.25(-8.12%) |
Jun 06, 2024 | 3.110 | 3.140 | 3.070 | 3.080 | 270,157 | +0.02(+0.65%) |
Jun 05, 2024 | 3.460 | 3.490 | 3.060 | 3.060 | 700,153 | -0.40(-11.56%) |
Jun 04, 2024 | 3.110 | 4.040 | 3.110 | 3.460 | 439,819 | -0.36(-9.48%) |