Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.490 | 3.600 | 3.280 | 3.570 | 65,171 | +0.09(+2.59%) |
Aug 15, 2024 | 3.640 | 3.660 | 3.420 | 3.480 | 73,387 | -0.02(-0.57%) |
Aug 14, 2024 | 4.200 | 4.200 | 3.420 | 3.500 | 143,868 | -0.70(-16.67%) |
Aug 13, 2024 | 3.770 | 4.250 | 3.565 | 4.200 | 286,748 | +0.70(+20.00%) |
Aug 12, 2024 | 3.440 | 3.550 | 3.416 | 3.500 | 85,589 | +0.11(+3.24%) |
Aug 09, 2024 | 3.290 | 3.550 | 3.193 | 3.390 | 20,423 | +0.13(+3.99%) |
Aug 08, 2024 | 3.250 | 3.310 | 3.200 | 3.260 | 8,586 | +0.05(+1.56%) |
Aug 07, 2024 | 3.260 | 3.267 | 3.180 | 3.210 | 20,018 | -0.01(-0.31%) |
Aug 06, 2024 | 3.180 | 3.380 | 3.180 | 3.220 | 13,141 | -0.04(-1.31%) |
Aug 05, 2024 | 3.280 | 3.320 | 3.210 | 3.263 | 34,599 | -0.06(-1.72%) |
Aug 02, 2024 | 3.410 | 3.470 | 3.320 | 3.320 | 18,860 | -0.09(-2.64%) |
Aug 01, 2024 | 3.420 | 3.470 | 3.400 | 3.410 | 16,338 | -0.01(-0.44%) |
Jul 31, 2024 | 3.420 | 3.470 | 3.400 | 3.425 | 16,608 | +0.00(+0.15%) |
Jul 30, 2024 | 3.600 | 3.600 | 3.400 | 3.420 | 23,017 | -0.20(-5.52%) |
Jul 29, 2024 | 3.550 | 3.900 | 3.550 | 3.620 | 40,135 | -0.01(-0.28%) |
Jul 26, 2024 | 3.640 | 3.640 | 3.550 | 3.630 | 9,111 | +0.03(+0.83%) |
Jul 25, 2024 | 3.570 | 3.650 | 3.470 | 3.600 | 12,517 | +0.00(+0.00%) |
Jul 24, 2024 | 3.640 | 3.640 | 3.590 | 3.600 | 14,700 | -0.04(-1.10%) |
Jul 23, 2024 | 3.650 | 3.690 | 3.510 | 3.640 | 50,014 | -0.05(-1.36%) |
Jul 22, 2024 | 3.590 | 3.855 | 3.550 | 3.690 | 39,407 | +0.15(+4.24%) |
Jul 19, 2024 | 3.200 | 3.600 | 3.200 | 3.540 | 115,154 | +0.35(+10.97%) |
Jul 18, 2024 | 3.410 | 3.410 | 3.180 | 3.190 | 38,679 | -0.29(-8.33%) |
Jul 17, 2024 | 3.370 | 3.491 | 3.370 | 3.480 | 28,842 | +0.08(+2.35%) |
Jul 16, 2024 | 3.340 | 3.600 | 3.340 | 3.400 | 23,316 | +0.02(+0.59%) |
Jul 15, 2024 | 3.660 | 3.730 | 3.260 | 3.380 | 58,666 | -0.30(-8.15%) |
Jul 12, 2024 | 3.370 | 3.738 | 3.370 | 3.680 | 36,256 | +0.32(+9.52%) |
Jul 11, 2024 | 3.360 | 3.490 | 3.240 | 3.360 | 22,241 | +0.04(+1.20%) |
Jul 10, 2024 | 3.150 | 3.630 | 3.080 | 3.320 | 75,224 | +0.19(+6.07%) |
Jul 09, 2024 | 3.100 | 3.160 | 3.050 | 3.130 | 52,997 | +0.04(+1.29%) |
Jul 08, 2024 | 3.170 | 3.195 | 3.050 | 3.090 | 43,284 | -0.06(-1.90%) |
Jul 05, 2024 | 3.100 | 3.410 | 3.100 | 3.150 | 34,952 | +0.06(+1.94%) |
Jul 03, 2024 | 3.360 | 3.440 | 3.050 | 3.090 | 86,811 | -0.54(-14.88%) |
Jul 02, 2024 | 3.580 | 3.960 | 3.551 | 3.630 | 44,683 | -0.16(-4.22%) |
Jul 01, 2024 | 3.430 | 4.080 | 3.250 | 3.790 | 219,783 | -0.24(-6.03%) |
Jun 28, 2024 | 4.800 | 4.812 | 3.912 | 4.033 | 137,493 | -0.39(-8.79%) |
Jun 27, 2024 | 4.640 | 5.028 | 4.080 | 4.422 | 270,994 | -0.75(-14.56%) |
Jun 26, 2024 | 5.279 | 5.640 | 5.161 | 5.176 | 12,740 | -0.02(-0.30%) |
Jun 25, 2024 | 5.580 | 5.581 | 5.171 | 5.191 | 9,815 | -0.12(-2.35%) |
Jun 24, 2024 | 5.268 | 5.760 | 5.268 | 5.316 | 13,490 | +0.10(+1.96%) |
Jun 21, 2024 | 5.040 | 5.280 | 5.040 | 5.214 | 16,307 | +0.15(+3.04%) |
Jun 20, 2024 | 5.400 | 5.400 | 5.051 | 5.060 | 23,824 | -0.10(-1.93%) |
Jun 18, 2024 | 5.280 | 5.280 | 5.094 | 5.160 | 25,143 | -0.06(-1.13%) |
Jun 17, 2024 | 5.375 | 5.396 | 5.160 | 5.219 | 14,896 | -0.18(-3.31%) |
Jun 14, 2024 | 5.280 | 5.458 | 5.053 | 5.398 | 19,134 | +0.17(+3.31%) |
Jun 13, 2024 | 5.388 | 5.519 | 5.040 | 5.225 | 29,544 | -0.07(-1.27%) |
Jun 12, 2024 | 5.760 | 5.760 | 5.292 | 5.292 | 15,209 | -0.27(-4.87%) |
Jun 11, 2024 | 5.640 | 5.760 | 5.532 | 5.563 | 11,372 | -0.20(-3.44%) |
Jun 10, 2024 | 5.760 | 5.820 | 5.520 | 5.761 | 20,594 | -0.48(-7.67%) |
Jun 07, 2024 | 5.260 | 6.240 | 5.260 | 6.240 | 67,506 | +0.98(+18.64%) |
Jun 06, 2024 | 5.160 | 5.315 | 4.920 | 5.260 | 23,451 | +0.11(+2.22%) |
Jun 05, 2024 | 5.160 | 5.400 | 5.071 | 5.146 | 20,318 | +0.04(+0.82%) |
Jun 04, 2024 | 5.040 | 5.160 | 4.976 | 5.104 | 14,549 | +0.18(+3.73%) |