Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.350 | 3.520 | 3.275 | 3.480 | 21,219 | +0.06(+1.75%) |
Aug 22, 2024 | 3.170 | 3.660 | 3.160 | 3.420 | 9,773 | +0.26(+8.10%) |
Aug 21, 2024 | 3.550 | 3.550 | 3.000 | 3.164 | 21,934 | +0.19(+6.52%) |
Aug 20, 2024 | 3.300 | 3.500 | 2.600 | 2.970 | 50,549 | -0.53(-15.14%) |
Aug 19, 2024 | 3.590 | 3.650 | 3.150 | 3.500 | 44,728 | +0.03(+0.98%) |
Aug 16, 2024 | 3.500 | 3.900 | 3.440 | 3.466 | 20,728 | -0.14(-3.99%) |
Aug 15, 2024 | 3.380 | 3.960 | 3.360 | 3.610 | 34,275 | +0.00(+0.00%) |
Aug 14, 2024 | 3.240 | 4.710 | 3.170 | 3.610 | 929,065 | +0.44(+13.88%) |
Aug 13, 2024 | 3.220 | 3.970 | 3.000 | 3.170 | 38,168 | +0.15(+4.97%) |
Aug 12, 2024 | 3.470 | 3.500 | 3.000 | 3.020 | 4,878 | -0.33(-9.85%) |
Aug 09, 2024 | 3.500 | 3.500 | 3.250 | 3.350 | 1,069 | -0.19(-5.37%) |
Aug 08, 2024 | 3.780 | 3.776 | 3.540 | 3.540 | 4,947 | +0.04(+1.14%) |
Aug 07, 2024 | 3.860 | 3.870 | 3.500 | 3.500 | 9,517 | +0.00(+0.00%) |
Aug 06, 2024 | 3.560 | 3.740 | 3.500 | 3.500 | 6,696 | -0.10(-2.78%) |
Aug 05, 2024 | 3.860 | 3.860 | 3.600 | 3.600 | 1,887 | -0.18(-4.76%) |
Aug 02, 2024 | 4.330 | 4.370 | 3.770 | 3.780 | 10,814 | -0.24(-5.97%) |
Aug 01, 2024 | 4.000 | 4.400 | 4.000 | 4.020 | 3,615 | +0.10(+2.55%) |
Jul 31, 2024 | 4.700 | 4.700 | 3.890 | 3.920 | 7,179 | -0.71(-15.32%) |
Jul 30, 2024 | 4.670 | 4.700 | 4.629 | 4.629 | 638 | -0.08(-1.61%) |
Jul 29, 2024 | 4.700 | 4.705 | 4.705 | 4.705 | 863 | +0.28(+6.21%) |
Jul 26, 2024 | 4.700 | 4.900 | 4.430 | 4.430 | 6,042 | -0.54(-10.87%) |
Jul 25, 2024 | 4.750 | 4.970 | 4.750 | 4.970 | 5,591 | -0.05(-0.95%) |
Jul 24, 2024 | 5.240 | 5.240 | 5.015 | 5.018 | 1,318 | -0.18(-3.51%) |
Jul 23, 2024 | 5.130 | 5.250 | 5.100 | 5.200 | 2,195 | -0.34(-6.14%) |
Jul 22, 2024 | 5.490 | 5.540 | 5.300 | 5.540 | 4,192 | +0.24(+4.53%) |
Jul 19, 2024 | 5.395 | 5.395 | 5.300 | 5.300 | 740 | -0.19(-3.46%) |
Jul 18, 2024 | 5.360 | 5.490 | 5.347 | 5.490 | 2,606 | +0.13(+2.43%) |
Jul 17, 2024 | 5.300 | 5.730 | 5.300 | 5.360 | 7,967 | -0.36(-6.29%) |
Jul 16, 2024 | 5.780 | 5.780 | 5.400 | 5.720 | 10,021 | -0.05(-0.87%) |
Jul 15, 2024 | 5.584 | 5.860 | 5.450 | 5.770 | 5,456 | -0.09(-1.54%) |
Jul 12, 2024 | 5.725 | 6.000 | 5.452 | 5.860 | 8,254 | +0.46(+8.52%) |
Jul 11, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 763 | -0.28(-4.93%) |
Jul 10, 2024 | 5.700 | 5.700 | 5.180 | 5.680 | 12,670 | -0.12(-2.07%) |
Jul 09, 2024 | 5.710 | 6.000 | 5.600 | 5.800 | 17,848 | +0.30(+5.45%) |
Jul 08, 2024 | 5.640 | 6.050 | 5.500 | 5.500 | 3,458 | -0.16(-2.83%) |
Jul 05, 2024 | 5.550 | 6.280 | 5.300 | 5.660 | 19,943 | -0.02(-0.35%) |
Jul 03, 2024 | 5.490 | 5.720 | 5.420 | 5.680 | 3,339 | +0.08(+1.43%) |
Jul 02, 2024 | 5.930 | 6.180 | 5.600 | 5.600 | 1,296 | -0.62(-9.97%) |
Jul 01, 2024 | 6.030 | 6.345 | 5.825 | 6.220 | 37,368 | +0.02(+0.32%) |
Jun 28, 2024 | 5.710 | 6.270 | 5.271 | 6.200 | 18,924 | +0.31(+5.26%) |
Jun 27, 2024 | 5.630 | 5.942 | 5.610 | 5.890 | 14,216 | +0.13(+2.26%) |
Jun 26, 2024 | 5.500 | 6.090 | 5.500 | 5.760 | 16,258 | -0.11(-1.87%) |
Jun 25, 2024 | 5.310 | 5.990 | 5.140 | 5.870 | 7,025 | +0.13(+2.26%) |
Jun 24, 2024 | 5.200 | 5.740 | 4.460 | 5.740 | 74,468 | +0.62(+12.11%) |
Jun 21, 2024 | 5.370 | 5.660 | 4.750 | 5.120 | 68,798 | +0.11(+2.20%) |
Jun 20, 2024 | 4.750 | 5.460 | 4.750 | 5.010 | 15,266 | +0.34(+7.28%) |
Jun 18, 2024 | 5.300 | 5.300 | 3.790 | 4.670 | 31,299 | -0.80(-14.70%) |
Jun 17, 2024 | 5.740 | 5.740 | 5.300 | 5.475 | 6,189 | -0.29(-4.95%) |
Jun 14, 2024 | 6.630 | 6.630 | 5.760 | 5.760 | 3,040 | -0.90(-13.51%) |
Jun 13, 2024 | 7.130 | 7.790 | 6.390 | 6.660 | 20,676 | -1.14(-14.62%) |
Jun 12, 2024 | 8.310 | 8.510 | 7.560 | 7.800 | 30,629 | -0.60(-7.14%) |
Jun 11, 2024 | 8.290 | 8.675 | 8.050 | 8.400 | 22,203 | -0.33(-3.78%) |
Jun 10, 2024 | 8.070 | 9.050 | 8.070 | 8.730 | 23,548 | +0.45(+5.43%) |
Jun 07, 2024 | 9.700 | 9.700 | 8.010 | 8.280 | 32,969 | -1.42(-14.64%) |
Jun 06, 2024 | 10.65 | 10.65 | 9.150 | 9.700 | 45,550 | -1.07(-9.94%) |
Jun 05, 2024 | 11.90 | 11.90 | 10.21 | 10.77 | 88,409 | -1.13(-9.50%) |
Jun 04, 2024 | 10.33 | 12.22 | 9.560 | 11.90 | 143,235 | +0.44(+3.84%) |