Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.950 | 4.090 | 3.840 | 4.010 | 4,056,461 | +0.01(+0.25%) |
Aug 15, 2024 | 3.950 | 4.200 | 3.880 | 4.000 | 4,356,903 | +0.16(+4.17%) |
Aug 14, 2024 | 3.930 | 4.050 | 3.735 | 3.840 | 2,107,652 | -0.11(-2.78%) |
Aug 13, 2024 | 4.000 | 4.075 | 3.890 | 3.950 | 2,252,650 | -0.03(-0.75%) |
Aug 12, 2024 | 3.870 | 4.110 | 3.830 | 3.980 | 3,518,621 | +0.08(+2.05%) |
Aug 09, 2024 | 4.180 | 4.190 | 3.870 | 3.900 | 6,672,908 | -0.24(-5.80%) |
Aug 08, 2024 | 3.900 | 4.165 | 3.900 | 4.140 | 3,749,603 | +0.24(+6.15%) |
Aug 07, 2024 | 4.280 | 4.320 | 3.880 | 3.900 | 3,039,108 | -0.31(-7.36%) |
Aug 06, 2024 | 4.010 | 4.280 | 3.900 | 4.210 | 3,084,186 | +0.24(+6.05%) |
Aug 05, 2024 | 3.780 | 4.040 | 3.600 | 3.970 | 4,714,508 | -0.27(-6.37%) |
Aug 02, 2024 | 4.240 | 4.360 | 4.070 | 4.240 | 3,451,735 | -0.25(-5.57%) |
Aug 01, 2024 | 4.860 | 4.940 | 4.280 | 4.490 | 4,491,996 | -0.37(-7.61%) |
Jul 31, 2024 | 4.130 | 4.950 | 4.130 | 4.860 | 7,745,738 | +0.88(+22.11%) |
Jul 30, 2024 | 4.250 | 4.345 | 3.930 | 3.980 | 4,870,811 | -0.28(-6.57%) |
Jul 29, 2024 | 4.500 | 4.670 | 4.230 | 4.260 | 3,728,104 | -0.18(-4.05%) |
Jul 26, 2024 | 4.540 | 4.840 | 4.430 | 4.440 | 4,664,090 | -0.00(-0.11%) |
Jul 25, 2024 | 4.510 | 4.635 | 4.260 | 4.445 | 4,955,325 | -0.12(-2.74%) |
Jul 24, 2024 | 5.010 | 5.180 | 4.541 | 4.570 | 5,866,159 | -0.48(-9.50%) |
Jul 23, 2024 | 5.280 | 5.380 | 5.010 | 5.050 | 4,495,027 | -0.26(-4.90%) |
Jul 22, 2024 | 5.760 | 5.840 | 5.130 | 5.310 | 5,160,443 | -0.41(-7.17%) |
Jul 19, 2024 | 5.680 | 5.800 | 5.450 | 5.720 | 3,817,878 | +0.04(+0.70%) |
Jul 18, 2024 | 6.330 | 6.380 | 5.670 | 5.680 | 5,178,336 | -0.52(-8.39%) |
Jul 17, 2024 | 6.640 | 6.820 | 6.120 | 6.200 | 4,428,581 | -0.61(-8.96%) |
Jul 16, 2024 | 6.740 | 6.880 | 6.530 | 6.810 | 4,374,806 | +0.05(+0.74%) |
Jul 15, 2024 | 6.440 | 6.765 | 6.100 | 6.760 | 5,634,259 | +0.56(+9.03%) |
Jul 12, 2024 | 5.870 | 6.630 | 5.870 | 6.200 | 6,936,775 | +0.32(+5.44%) |
Jul 11, 2024 | 6.040 | 6.320 | 5.660 | 5.880 | 6,872,623 | +0.02(+0.34%) |
Jul 10, 2024 | 5.570 | 6.255 | 5.510 | 5.860 | 9,501,215 | +0.39(+7.13%) |
Jul 09, 2024 | 6.340 | 6.600 | 5.085 | 5.470 | 18,796,952 | -1.67(-23.39%) |
Jul 08, 2024 | 7.060 | 7.200 | 6.720 | 7.140 | 3,922,800 | +0.20(+2.88%) |
Jul 05, 2024 | 6.460 | 6.960 | 6.340 | 6.940 | 3,197,581 | +0.17(+2.51%) |
Jul 03, 2024 | 6.330 | 6.885 | 6.310 | 6.770 | 3,143,671 | +0.43(+6.78%) |
Jul 02, 2024 | 6.450 | 6.730 | 6.280 | 6.340 | 4,747,366 | -0.16(-2.46%) |
Jul 01, 2024 | 5.950 | 6.570 | 5.950 | 6.500 | 5,622,143 | +0.55(+9.24%) |
Jun 28, 2024 | 6.350 | 6.500 | 5.830 | 5.950 | 8,825,740 | -0.29(-4.65%) |
Jun 27, 2024 | 6.180 | 6.387 | 5.855 | 6.240 | 6,447,274 | +0.21(+3.48%) |
Jun 26, 2024 | 6.480 | 7.230 | 5.910 | 6.030 | 12,242,359 | -0.30(-4.74%) |
Jun 25, 2024 | 6.100 | 6.400 | 5.870 | 6.330 | 7,595,754 | +0.25(+4.11%) |
Jun 24, 2024 | 5.540 | 6.540 | 5.460 | 6.080 | 9,450,888 | +0.56(+10.14%) |
Jun 21, 2024 | 5.830 | 5.900 | 5.190 | 5.520 | 9,405,182 | -0.52(-8.61%) |
Jun 20, 2024 | 5.210 | 6.185 | 5.190 | 6.040 | 13,486,683 | +0.88(+17.05%) |
Jun 18, 2024 | 5.360 | 5.520 | 5.020 | 5.160 | 9,156,769 | -0.30(-5.49%) |
Jun 17, 2024 | 4.670 | 5.500 | 4.660 | 5.460 | 12,932,400 | +0.81(+17.42%) |
Jun 14, 2024 | 4.400 | 5.055 | 4.370 | 4.650 | 13,925,393 | +0.28(+6.41%) |
Jun 13, 2024 | 4.090 | 4.400 | 4.060 | 4.370 | 4,373,426 | +0.24(+5.81%) |
Jun 12, 2024 | 4.250 | 4.410 | 4.060 | 4.130 | 3,286,226 | -0.01(-0.24%) |
Jun 11, 2024 | 4.040 | 4.186 | 3.945 | 4.140 | 2,539,556 | +0.01(+0.24%) |
Jun 10, 2024 | 4.400 | 4.675 | 4.120 | 4.130 | 6,535,537 | -0.37(-8.22%) |
Jun 07, 2024 | 4.760 | 4.980 | 4.455 | 4.500 | 3,319,428 | -0.42(-8.54%) |
Jun 06, 2024 | 4.530 | 4.995 | 4.490 | 4.920 | 5,125,656 | +0.25(+5.35%) |
Jun 05, 2024 | 4.220 | 4.670 | 4.191 | 4.670 | 3,053,390 | +0.42(+9.88%) |
Jun 04, 2024 | 4.050 | 4.400 | 3.952 | 4.250 | 4,735,363 | +0.29(+7.32%) |