Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 4.110 | 4.400 | 4.090 | 4.340 | 761,800 | +0.28(+6.90%) |
Aug 20, 2024 | 4.050 | 4.150 | 4.000 | 4.060 | 1,032,147 | -0.01(-0.25%) |
Aug 19, 2024 | 4.060 | 4.091 | 3.890 | 4.070 | 1,902,572 | +0.05(+1.24%) |
Aug 16, 2024 | 3.980 | 4.109 | 3.955 | 4.020 | 4,629,096 | +0.01(+0.25%) |
Aug 15, 2024 | 3.880 | 4.010 | 3.850 | 4.010 | 1,379,776 | +0.24(+6.37%) |
Aug 14, 2024 | 3.910 | 3.960 | 3.755 | 3.770 | 931,903 | -0.13(-3.33%) |
Aug 13, 2024 | 3.760 | 3.940 | 3.720 | 3.900 | 1,489,063 | +0.17(+4.56%) |
Aug 12, 2024 | 3.890 | 3.890 | 3.715 | 3.730 | 756,429 | -0.16(-4.11%) |
Aug 09, 2024 | 3.760 | 4.010 | 3.760 | 3.890 | 1,083,215 | +0.06(+1.57%) |
Aug 08, 2024 | 3.840 | 3.900 | 3.795 | 3.830 | 1,044,035 | +0.00(+0.00%) |
Aug 07, 2024 | 3.660 | 3.895 | 3.660 | 3.830 | 2,617,502 | +0.18(+4.93%) |
Aug 06, 2024 | 3.750 | 3.910 | 3.590 | 3.650 | 1,819,876 | +0.10(+2.82%) |
Aug 05, 2024 | 3.500 | 3.610 | 3.380 | 3.550 | 1,303,712 | -0.15(-4.05%) |
Aug 02, 2024 | 3.800 | 3.840 | 3.605 | 3.700 | 1,732,983 | -0.25(-6.33%) |
Aug 01, 2024 | 3.840 | 4.005 | 3.810 | 3.950 | 2,625,654 | +0.05(+1.28%) |
Jul 31, 2024 | 4.740 | 4.800 | 3.190 | 3.900 | 11,490,524 | -1.84(-32.06%) |
Jul 30, 2024 | 6.000 | 6.120 | 5.600 | 5.740 | 3,706,302 | -0.23(-3.85%) |
Jul 29, 2024 | 6.030 | 6.050 | 5.850 | 5.970 | 322,171 | -0.06(-1.00%) |
Jul 26, 2024 | 6.090 | 6.120 | 5.910 | 6.030 | 399,632 | +0.07(+1.17%) |
Jul 25, 2024 | 5.890 | 6.165 | 5.850 | 5.960 | 408,907 | +0.12(+2.05%) |
Jul 24, 2024 | 5.940 | 6.090 | 5.780 | 5.840 | 415,784 | -0.18(-2.99%) |
Jul 23, 2024 | 5.720 | 6.160 | 5.715 | 6.020 | 399,239 | +0.30(+5.24%) |
Jul 22, 2024 | 5.650 | 5.730 | 5.500 | 5.720 | 291,597 | +0.10(+1.78%) |
Jul 19, 2024 | 5.660 | 5.780 | 5.580 | 5.620 | 196,332 | -0.03(-0.53%) |
Jul 18, 2024 | 5.870 | 5.940 | 5.620 | 5.650 | 271,308 | -0.24(-4.07%) |
Jul 17, 2024 | 5.760 | 5.950 | 5.750 | 5.890 | 350,982 | +0.02(+0.34%) |
Jul 16, 2024 | 5.600 | 5.880 | 5.570 | 5.870 | 349,914 | +0.37(+6.73%) |
Jul 15, 2024 | 5.500 | 5.640 | 5.420 | 5.500 | 331,255 | +0.06(+1.10%) |
Jul 12, 2024 | 5.500 | 5.909 | 5.350 | 5.440 | 304,147 | +0.01(+0.18%) |
Jul 11, 2024 | 5.210 | 5.450 | 5.095 | 5.430 | 400,721 | +0.34(+6.68%) |
Jul 10, 2024 | 5.340 | 5.439 | 5.050 | 5.090 | 347,937 | -0.20(-3.78%) |
Jul 09, 2024 | 5.290 | 5.315 | 5.215 | 5.290 | 321,685 | -0.07(-1.31%) |
Jul 08, 2024 | 5.390 | 5.480 | 5.310 | 5.360 | 247,639 | +0.02(+0.37%) |
Jul 05, 2024 | 5.330 | 5.370 | 5.255 | 5.340 | 281,081 | -0.01(-0.19%) |
Jul 03, 2024 | 5.450 | 5.500 | 5.340 | 5.350 | 144,979 | -0.08(-1.47%) |
Jul 02, 2024 | 5.350 | 5.440 | 5.270 | 5.430 | 306,481 | +0.06(+1.12%) |
Jul 01, 2024 | 5.460 | 5.480 | 5.240 | 5.370 | 527,704 | -0.09(-1.65%) |
Jun 28, 2024 | 5.360 | 5.470 | 5.239 | 5.460 | 1,988,804 | +0.16(+3.02%) |
Jun 27, 2024 | 5.300 | 5.320 | 5.200 | 5.300 | 347,598 | +0.00(+0.00%) |
Jun 26, 2024 | 5.210 | 5.390 | 5.090 | 5.300 | 618,725 | +0.15(+2.91%) |
Jun 25, 2024 | 5.360 | 5.360 | 5.120 | 5.150 | 505,110 | -0.21(-3.92%) |
Jun 24, 2024 | 5.460 | 5.550 | 5.360 | 5.360 | 350,459 | -0.12(-2.19%) |
Jun 21, 2024 | 5.450 | 5.510 | 5.330 | 5.480 | 792,308 | +0.04(+0.74%) |
Jun 20, 2024 | 5.510 | 5.560 | 5.400 | 5.440 | 396,953 | -0.10(-1.81%) |
Jun 18, 2024 | 5.540 | 5.570 | 5.460 | 5.540 | 581,849 | -0.03(-0.54%) |
Jun 17, 2024 | 5.610 | 5.660 | 5.485 | 5.570 | 514,824 | -0.05(-0.89%) |
Jun 14, 2024 | 5.670 | 5.710 | 5.410 | 5.620 | 909,727 | -0.12(-2.09%) |
Jun 13, 2024 | 6.010 | 6.080 | 5.665 | 5.740 | 675,619 | -0.26(-4.33%) |
Jun 12, 2024 | 6.040 | 6.265 | 5.930 | 6.000 | 961,464 | +0.05(+0.84%) |
Jun 11, 2024 | 5.790 | 6.030 | 5.775 | 5.950 | 979,884 | +0.10(+1.71%) |
Jun 10, 2024 | 5.550 | 5.890 | 5.525 | 5.850 | 876,444 | +0.26(+4.65%) |
Jun 07, 2024 | 5.630 | 5.885 | 5.510 | 5.590 | 1,795,028 | -0.07(-1.24%) |
Jun 06, 2024 | 5.360 | 5.680 | 5.350 | 5.660 | 4,171,180 | +0.29(+5.40%) |
Jun 05, 2024 | 5.250 | 5.415 | 5.170 | 5.370 | 730,988 | +0.17(+3.27%) |
Jun 04, 2024 | 5.160 | 5.255 | 5.070 | 5.200 | 608,365 | -0.04(-0.76%) |