Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 4.310 | 4.500 | 4.030 | 4.040 | 98,264 | -0.26(-6.05%) |
Aug 28, 2024 | 4.690 | 5.130 | 4.250 | 4.300 | 171,930 | -0.42(-8.90%) |
Aug 27, 2024 | 4.690 | 4.765 | 4.610 | 4.720 | 36,068 | -0.04(-0.74%) |
Aug 26, 2024 | 5.000 | 5.000 | 4.650 | 4.755 | 26,445 | -0.25(-4.90%) |
Aug 23, 2024 | 4.770 | 5.170 | 4.640 | 5.000 | 104,904 | +0.37(+7.99%) |
Aug 22, 2024 | 5.000 | 5.310 | 4.580 | 4.630 | 154,316 | -0.30(-6.09%) |
Aug 21, 2024 | 4.320 | 5.040 | 4.320 | 4.930 | 105,845 | +0.62(+14.39%) |
Aug 20, 2024 | 4.440 | 4.649 | 4.233 | 4.310 | 70,968 | -0.13(-2.93%) |
Aug 19, 2024 | 4.610 | 4.700 | 4.160 | 4.440 | 119,328 | -0.18(-3.90%) |
Aug 16, 2024 | 4.520 | 4.769 | 4.497 | 4.620 | 42,360 | -0.01(-0.22%) |
Aug 15, 2024 | 4.630 | 5.110 | 4.470 | 4.630 | 186,330 | +0.33(+7.67%) |
Aug 14, 2024 | 4.710 | 4.777 | 4.260 | 4.300 | 72,981 | -0.35(-7.53%) |
Aug 13, 2024 | 3.840 | 4.850 | 3.800 | 4.650 | 90,341 | +0.78(+20.16%) |
Aug 12, 2024 | 4.230 | 4.300 | 3.670 | 3.870 | 103,638 | -0.34(-8.08%) |
Aug 09, 2024 | 4.430 | 4.430 | 4.190 | 4.210 | 40,242 | -0.21(-4.75%) |
Aug 08, 2024 | 3.970 | 4.490 | 3.815 | 4.420 | 169,236 | +0.46(+11.62%) |
Aug 07, 2024 | 4.420 | 4.680 | 3.960 | 3.960 | 146,163 | -0.39(-8.97%) |
Aug 06, 2024 | 4.300 | 4.500 | 4.190 | 4.350 | 115,193 | +0.16(+3.82%) |
Aug 05, 2024 | 3.520 | 4.400 | 3.400 | 4.190 | 215,485 | -0.12(-2.78%) |
Aug 02, 2024 | 4.770 | 4.770 | 4.250 | 4.310 | 157,012 | -0.53(-10.95%) |
Aug 01, 2024 | 5.140 | 5.230 | 4.558 | 4.840 | 247,493 | -0.33(-6.38%) |
Jul 31, 2024 | 5.010 | 5.610 | 4.960 | 5.170 | 228,219 | +0.21(+4.23%) |
Jul 30, 2024 | 5.330 | 5.490 | 4.880 | 4.960 | 200,712 | -0.51(-9.32%) |
Jul 29, 2024 | 5.610 | 5.910 | 5.340 | 5.470 | 121,278 | +0.04(+0.74%) |
Jul 26, 2024 | 5.640 | 5.640 | 5.250 | 5.430 | 94,261 | +0.12(+2.26%) |
Jul 25, 2024 | 5.470 | 5.720 | 5.170 | 5.310 | 152,605 | -0.19(-3.45%) |
Jul 24, 2024 | 6.140 | 6.299 | 5.310 | 5.500 | 183,393 | -0.62(-10.13%) |
Jul 23, 2024 | 6.300 | 6.300 | 5.710 | 6.120 | 196,848 | -0.13(-2.08%) |
Jul 22, 2024 | 6.550 | 6.620 | 5.920 | 6.250 | 193,706 | -0.13(-2.04%) |
Jul 19, 2024 | 5.800 | 6.600 | 5.800 | 6.380 | 268,515 | +0.59(+10.19%) |
Jul 18, 2024 | 6.460 | 6.643 | 5.610 | 5.790 | 227,215 | -0.66(-10.23%) |
Jul 17, 2024 | 6.570 | 6.980 | 6.110 | 6.450 | 336,896 | -0.34(-5.01%) |
Jul 16, 2024 | 5.700 | 6.970 | 5.634 | 6.790 | 504,456 | +1.22(+21.90%) |
Jul 15, 2024 | 5.850 | 6.077 | 5.400 | 5.570 | 319,999 | -0.15(-2.62%) |
Jul 12, 2024 | 5.280 | 5.830 | 5.090 | 5.720 | 189,454 | +0.43(+8.13%) |
Jul 11, 2024 | 5.900 | 5.920 | 5.070 | 5.290 | 392,680 | -0.42(-7.36%) |
Jul 10, 2024 | 6.480 | 6.540 | 5.640 | 5.710 | 353,893 | -0.77(-11.88%) |
Jul 09, 2024 | 6.710 | 6.800 | 6.080 | 6.480 | 293,602 | -0.04(-0.61%) |
Jul 08, 2024 | 6.250 | 7.000 | 5.910 | 6.520 | 556,209 | +0.53(+8.85%) |
Jul 05, 2024 | 5.270 | 6.270 | 5.180 | 5.990 | 448,435 | +0.61(+11.34%) |
Jul 03, 2024 | 5.680 | 5.745 | 5.030 | 5.380 | 382,921 | -0.37(-6.43%) |
Jul 02, 2024 | 6.390 | 6.530 | 5.585 | 5.750 | 457,268 | -0.57(-9.02%) |
Jul 01, 2024 | 6.020 | 6.720 | 5.805 | 6.320 | 459,756 | +0.23(+3.78%) |
Jun 28, 2024 | 6.310 | 6.920 | 5.970 | 6.090 | 337,773 | +0.12(+2.01%) |
Jun 27, 2024 | 7.000 | 7.120 | 5.900 | 5.970 | 543,610 | -1.06(-15.08%) |
Jun 26, 2024 | 7.900 | 7.900 | 6.910 | 7.030 | 504,291 | -0.64(-8.34%) |
Jun 25, 2024 | 7.400 | 8.800 | 7.010 | 7.670 | 1,635,600 | +0.71(+10.20%) |
Jun 24, 2024 | 5.490 | 7.060 | 5.430 | 6.960 | 1,406,644 | +1.72(+32.82%) |
Jun 21, 2024 | 5.750 | 5.760 | 5.030 | 5.240 | 360,712 | -0.60(-10.27%) |
Jun 20, 2024 | 4.980 | 6.550 | 4.950 | 5.840 | 1,070,910 | +1.01(+20.91%) |
Jun 18, 2024 | 4.330 | 5.090 | 4.300 | 4.830 | 264,193 | +0.37(+8.30%) |
Jun 17, 2024 | 3.700 | 4.491 | 3.653 | 4.460 | 164,096 | +0.77(+20.87%) |
Jun 14, 2024 | 3.960 | 3.960 | 3.590 | 3.690 | 119,944 | -0.29(-7.29%) |
Jun 13, 2024 | 3.390 | 4.100 | 3.350 | 3.980 | 253,746 | +0.62(+18.45%) |
Jun 12, 2024 | 3.160 | 3.390 | 3.060 | 3.360 | 150,095 | +0.20(+6.33%) |
Jun 11, 2024 | 3.130 | 3.210 | 2.820 | 3.160 | 168,492 | +0.03(+0.96%) |
Jun 10, 2024 | 2.760 | 3.140 | 2.760 | 3.130 | 243,398 | +0.37(+13.41%) |
Jun 07, 2024 | 2.460 | 2.860 | 2.410 | 2.760 | 156,565 | +0.29(+11.74%) |
Jun 06, 2024 | 2.500 | 2.544 | 2.260 | 2.470 | 173,044 | +0.07(+2.92%) |
Jun 05, 2024 | 2.490 | 2.530 | 2.330 | 2.400 | 160,220 | -0.06(-2.44%) |
Jun 04, 2024 | 2.510 | 2.510 | 2.340 | 2.460 | 48,416 | +0.08(+3.36%) |