Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.470 | 3.550 | 3.100 | 3.390 | 994,479 | -0.08(-2.31%) |
Aug 22, 2024 | 3.850 | 3.880 | 3.450 | 3.470 | 851,345 | -0.35(-9.28%) |
Aug 21, 2024 | 3.710 | 3.880 | 3.630 | 3.825 | 750,402 | +0.12(+3.38%) |
Aug 20, 2024 | 3.850 | 3.895 | 3.480 | 3.700 | 1,522,165 | -0.01(-0.27%) |
Aug 19, 2024 | 3.610 | 4.120 | 3.470 | 3.710 | 1,557,269 | +0.14(+3.92%) |
Aug 16, 2024 | 2.850 | 3.800 | 2.740 | 3.570 | 3,503,186 | +0.71(+24.83%) |
Aug 15, 2024 | 3.165 | 3.230 | 2.700 | 2.860 | 10,834,061 | +0.34(+13.49%) |
Aug 14, 2024 | 2.830 | 2.900 | 2.435 | 2.520 | 685,457 | -0.31(-10.95%) |
Aug 13, 2024 | 2.860 | 2.999 | 2.740 | 2.830 | 255,600 | +0.01(+0.35%) |
Aug 12, 2024 | 3.010 | 3.030 | 2.790 | 2.820 | 314,993 | -0.22(-7.08%) |
Aug 09, 2024 | 3.020 | 3.090 | 3.015 | 3.035 | 147,075 | +0.03(+0.83%) |
Aug 08, 2024 | 3.050 | 3.120 | 2.780 | 3.010 | 266,084 | -0.08(-2.59%) |
Aug 07, 2024 | 3.190 | 3.370 | 3.070 | 3.090 | 309,658 | -0.08(-2.52%) |
Aug 06, 2024 | 3.220 | 3.290 | 3.120 | 3.170 | 194,774 | +0.01(+0.32%) |
Aug 05, 2024 | 3.000 | 3.310 | 3.000 | 3.160 | 297,828 | -0.22(-6.51%) |
Aug 02, 2024 | 3.650 | 3.650 | 3.330 | 3.380 | 378,684 | -0.30(-8.15%) |
Aug 01, 2024 | 3.940 | 4.030 | 3.670 | 3.680 | 338,387 | -0.30(-7.54%) |
Jul 31, 2024 | 3.890 | 4.200 | 3.800 | 3.980 | 758,812 | +0.20(+5.29%) |
Jul 30, 2024 | 3.830 | 3.870 | 3.570 | 3.780 | 844,858 | +0.21(+5.88%) |
Jul 29, 2024 | 3.840 | 3.860 | 3.530 | 3.570 | 857,014 | -0.30(-7.75%) |
Jul 26, 2024 | 3.750 | 3.950 | 3.750 | 3.870 | 255,947 | +0.13(+3.48%) |
Jul 25, 2024 | 3.580 | 3.850 | 3.480 | 3.740 | 313,500 | +0.12(+3.31%) |
Jul 24, 2024 | 3.650 | 3.790 | 3.470 | 3.620 | 315,526 | -0.06(-1.63%) |
Jul 23, 2024 | 3.810 | 3.850 | 3.570 | 3.680 | 418,527 | -0.24(-6.12%) |
Jul 22, 2024 | 4.180 | 4.215 | 3.860 | 3.920 | 422,919 | -0.27(-6.44%) |
Jul 19, 2024 | 4.290 | 4.290 | 4.070 | 4.190 | 404,754 | +0.02(+0.48%) |
Jul 18, 2024 | 4.100 | 4.400 | 4.070 | 4.170 | 491,873 | +0.12(+2.96%) |
Jul 17, 2024 | 4.150 | 4.189 | 3.900 | 4.050 | 329,902 | -0.18(-4.26%) |
Jul 16, 2024 | 3.950 | 4.250 | 3.850 | 4.230 | 340,275 | +0.28(+7.09%) |
Jul 15, 2024 | 3.840 | 4.026 | 3.840 | 3.950 | 350,381 | +0.16(+4.22%) |
Jul 12, 2024 | 3.810 | 3.960 | 3.770 | 3.790 | 418,877 | -0.01(-0.26%) |
Jul 11, 2024 | 3.790 | 3.960 | 3.720 | 3.800 | 438,550 | +0.06(+1.60%) |
Jul 10, 2024 | 3.980 | 4.120 | 3.680 | 3.740 | 475,586 | -0.22(-5.56%) |
Jul 09, 2024 | 3.840 | 4.310 | 3.720 | 3.960 | 960,341 | +0.05(+1.28%) |
Jul 08, 2024 | 3.650 | 3.940 | 3.500 | 3.910 | 550,382 | +0.13(+3.44%) |
Jul 05, 2024 | 3.810 | 3.820 | 3.520 | 3.780 | 540,874 | +0.00(+0.00%) |
Jul 03, 2024 | 3.790 | 3.820 | 3.620 | 3.780 | 353,043 | +0.05(+1.34%) |
Jul 02, 2024 | 3.810 | 3.810 | 3.670 | 3.730 | 342,834 | -0.06(-1.58%) |
Jul 01, 2024 | 3.560 | 3.830 | 3.420 | 3.790 | 660,614 | +0.20(+5.57%) |
Jun 28, 2024 | 3.330 | 3.600 | 3.290 | 3.590 | 1,257,955 | +0.25(+7.49%) |
Jun 27, 2024 | 3.420 | 3.480 | 3.270 | 3.340 | 544,528 | -0.07(-2.05%) |
Jun 26, 2024 | 3.910 | 3.920 | 3.320 | 3.410 | 1,044,091 | -0.46(-11.89%) |
Jun 25, 2024 | 4.150 | 4.480 | 3.830 | 3.870 | 736,393 | -0.10(-2.52%) |
Jun 24, 2024 | 4.340 | 4.340 | 3.620 | 3.970 | 1,513,704 | -0.37(-8.53%) |
Jun 21, 2024 | 5.300 | 5.350 | 4.250 | 4.340 | 1,436,167 | -0.93(-17.65%) |
Jun 20, 2024 | 4.620 | 5.500 | 4.280 | 5.270 | 2,248,007 | +0.60(+12.85%) |
Jun 18, 2024 | 4.230 | 4.850 | 3.980 | 4.670 | 2,457,042 | +0.66(+16.46%) |
Jun 17, 2024 | 3.670 | 4.140 | 3.590 | 4.010 | 763,023 | +0.24(+6.37%) |
Jun 14, 2024 | 3.900 | 3.925 | 3.650 | 3.770 | 715,046 | -0.25(-6.22%) |
Jun 13, 2024 | 4.340 | 4.680 | 3.830 | 4.020 | 2,106,976 | -0.36(-8.22%) |
Jun 12, 2024 | 4.490 | 4.600 | 4.050 | 4.380 | 3,651,610 | -0.24(-5.19%) |
Jun 11, 2024 | 3.680 | 5.380 | 3.640 | 4.620 | 96,527,728 | +1.48(+47.13%) |
Jun 10, 2024 | 3.390 | 3.400 | 3.010 | 3.140 | 332,818 | -0.33(-9.51%) |
Jun 07, 2024 | 3.390 | 3.820 | 3.390 | 3.470 | 322,860 | -0.04(-1.14%) |
Jun 06, 2024 | 3.400 | 3.570 | 3.380 | 3.510 | 172,833 | +0.11(+3.24%) |
Jun 05, 2024 | 3.590 | 3.640 | 3.380 | 3.400 | 266,633 | -0.17(-4.76%) |
Jun 04, 2024 | 3.720 | 3.810 | 3.510 | 3.570 | 240,251 | -0.22(-5.80%) |