Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 4.340 | 4.350 | 4.330 | 4.340 | 1,163,518 | +0.01(+0.23%) |
Aug 28, 2024 | 4.330 | 4.350 | 4.330 | 4.330 | 1,302,049 | -0.00(-0.12%) |
Aug 27, 2024 | 4.360 | 4.360 | 4.330 | 4.335 | 532,832 | -0.00(-0.12%) |
Aug 26, 2024 | 4.340 | 4.390 | 4.340 | 4.340 | 655,215 | -0.02(-0.46%) |
Aug 23, 2024 | 4.340 | 4.370 | 4.340 | 4.360 | 575,930 | +0.03(+0.69%) |
Aug 22, 2024 | 4.350 | 4.365 | 4.330 | 4.330 | 24,385,836 | -0.03(-0.69%) |
Aug 21, 2024 | 4.330 | 4.370 | 4.330 | 4.360 | 2,403,265 | +0.01(+0.23%) |
Aug 20, 2024 | 4.330 | 4.360 | 4.330 | 4.350 | 1,305,307 | +0.01(+0.23%) |
Aug 19, 2024 | 4.330 | 4.350 | 4.320 | 4.340 | 1,829,961 | +0.00(+0.00%) |
Aug 16, 2024 | 4.340 | 4.350 | 4.325 | 4.340 | 1,243,564 | +0.00(+0.00%) |
Aug 15, 2024 | 4.330 | 4.350 | 4.320 | 4.340 | 1,413,391 | +0.01(+0.23%) |
Aug 14, 2024 | 4.320 | 4.340 | 4.320 | 4.330 | 691,825 | +0.01(+0.23%) |
Aug 13, 2024 | 4.310 | 4.355 | 4.310 | 4.320 | 1,597,957 | +0.00(+0.00%) |
Aug 12, 2024 | 4.330 | 4.340 | 4.300 | 4.320 | 2,803,155 | -0.02(-0.46%) |
Aug 09, 2024 | 4.320 | 4.400 | 4.320 | 4.340 | 2,422,853 | +0.01(+0.23%) |
Aug 08, 2024 | 4.320 | 4.340 | 4.320 | 4.330 | 980,919 | +0.01(+0.23%) |
Aug 07, 2024 | 4.310 | 4.340 | 4.310 | 4.320 | 2,366,058 | +0.00(+0.00%) |
Aug 06, 2024 | 4.310 | 4.370 | 4.300 | 4.320 | 9,734,720 | +0.01(+0.23%) |
Aug 05, 2024 | 4.270 | 4.330 | 4.240 | 4.310 | 44,606,488 | +0.92(+27.14%) |
Aug 02, 2024 | 3.410 | 3.570 | 3.295 | 3.390 | 1,529,457 | -0.17(-4.78%) |
Aug 01, 2024 | 3.480 | 3.600 | 3.355 | 3.560 | 1,940,416 | +0.08(+2.30%) |
Jul 31, 2024 | 3.530 | 3.750 | 3.460 | 3.480 | 1,066,326 | -0.06(-1.69%) |
Jul 30, 2024 | 3.280 | 3.570 | 3.280 | 3.540 | 863,413 | +0.26(+7.93%) |
Jul 29, 2024 | 3.260 | 3.340 | 3.160 | 3.280 | 801,563 | -0.02(-0.61%) |
Jul 26, 2024 | 3.250 | 3.320 | 3.220 | 3.300 | 339,036 | +0.08(+2.48%) |
Jul 25, 2024 | 3.020 | 3.240 | 3.020 | 3.220 | 473,036 | +0.19(+6.27%) |
Jul 24, 2024 | 3.110 | 3.200 | 3.025 | 3.030 | 363,258 | -0.13(-4.11%) |
Jul 23, 2024 | 3.150 | 3.200 | 3.122 | 3.160 | 358,384 | +0.02(+0.64%) |
Jul 22, 2024 | 3.040 | 3.150 | 2.980 | 3.140 | 537,664 | +0.10(+3.29%) |
Jul 19, 2024 | 3.110 | 3.150 | 3.030 | 3.040 | 417,458 | -0.07(-2.25%) |
Jul 18, 2024 | 3.030 | 3.258 | 3.030 | 3.110 | 532,597 | +0.01(+0.32%) |
Jul 17, 2024 | 2.990 | 3.160 | 2.972 | 3.100 | 621,878 | +0.05(+1.64%) |
Jul 16, 2024 | 2.820 | 3.070 | 2.730 | 3.050 | 656,482 | +0.26(+9.32%) |
Jul 15, 2024 | 2.710 | 2.830 | 2.710 | 2.790 | 533,741 | +0.09(+3.33%) |
Jul 12, 2024 | 2.600 | 2.745 | 2.600 | 2.700 | 309,420 | +0.05(+1.89%) |
Jul 11, 2024 | 2.490 | 2.680 | 2.445 | 2.650 | 439,965 | +0.24(+9.96%) |
Jul 10, 2024 | 2.390 | 2.430 | 2.345 | 2.410 | 343,401 | +0.04(+1.69%) |
Jul 09, 2024 | 2.430 | 2.460 | 2.370 | 2.370 | 486,129 | -0.08(-3.27%) |
Jul 08, 2024 | 2.590 | 2.590 | 2.430 | 2.450 | 504,620 | -0.11(-4.30%) |
Jul 05, 2024 | 2.500 | 2.590 | 2.500 | 2.560 | 399,372 | -0.01(-0.39%) |
Jul 03, 2024 | 2.610 | 2.670 | 2.560 | 2.570 | 234,983 | +0.00(+0.00%) |
Jul 02, 2024 | 2.650 | 2.710 | 2.515 | 2.570 | 616,884 | -0.08(-3.02%) |
Jul 01, 2024 | 2.850 | 2.940 | 2.640 | 2.650 | 1,777,376 | -0.19(-6.69%) |
Jun 28, 2024 | 2.800 | 2.890 | 2.780 | 2.840 | 4,715,412 | +0.01(+0.35%) |
Jun 27, 2024 | 2.730 | 2.860 | 2.704 | 2.830 | 392,926 | +0.12(+4.43%) |
Jun 26, 2024 | 2.720 | 2.765 | 2.670 | 2.710 | 543,112 | -0.03(-1.09%) |
Jun 25, 2024 | 2.750 | 2.800 | 2.720 | 2.740 | 246,833 | -0.01(-0.54%) |
Jun 24, 2024 | 2.830 | 2.880 | 2.620 | 2.755 | 957,104 | -0.21(-6.93%) |
Jun 21, 2024 | 2.820 | 3.000 | 2.810 | 2.960 | 1,348,378 | +0.15(+5.34%) |
Jun 20, 2024 | 2.690 | 2.840 | 2.690 | 2.810 | 428,583 | +0.11(+4.07%) |
Jun 18, 2024 | 2.740 | 2.785 | 2.690 | 2.700 | 524,995 | -0.04(-1.46%) |
Jun 17, 2024 | 2.760 | 2.770 | 2.699 | 2.740 | 427,405 | -0.05(-1.79%) |
Jun 14, 2024 | 2.750 | 2.830 | 2.700 | 2.790 | 479,474 | +0.00(+0.00%) |
Jun 13, 2024 | 2.800 | 2.860 | 2.750 | 2.790 | 519,794 | +0.00(+0.00%) |
Jun 12, 2024 | 3.000 | 3.020 | 2.790 | 2.790 | 630,720 | -0.10(-3.46%) |
Jun 11, 2024 | 2.810 | 2.910 | 2.760 | 2.890 | 522,817 | +0.05(+1.76%) |
Jun 10, 2024 | 2.780 | 2.880 | 2.750 | 2.840 | 442,966 | +0.03(+1.07%) |
Jun 07, 2024 | 2.810 | 2.840 | 2.760 | 2.810 | 371,407 | -0.04(-1.40%) |
Jun 06, 2024 | 2.750 | 2.900 | 2.750 | 2.850 | 358,592 | +0.08(+2.89%) |
Jun 05, 2024 | 2.630 | 2.810 | 2.630 | 2.770 | 637,838 | +0.15(+5.73%) |
Jun 04, 2024 | 2.770 | 2.770 | 2.620 | 2.620 | 484,053 | -0.10(-3.68%) |