Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 4.040 | 4.070 | 4.010 | 4.040 | 64,323 | -0.02(-0.49%) |
Aug 26, 2024 | 4.050 | 4.070 | 4.030 | 4.060 | 65,516 | +0.01(+0.25%) |
Aug 23, 2024 | 4.040 | 4.060 | 3.970 | 4.050 | 110,749 | +0.05(+1.25%) |
Aug 22, 2024 | 3.990 | 4.050 | 3.980 | 4.000 | 54,009 | +0.03(+0.76%) |
Aug 21, 2024 | 3.980 | 4.090 | 3.930 | 3.970 | 347,057 | +0.03(+0.76%) |
Aug 20, 2024 | 3.980 | 4.050 | 3.910 | 3.940 | 248,148 | -0.04(-1.01%) |
Aug 19, 2024 | 4.000 | 4.020 | 3.960 | 3.980 | 85,921 | -0.02(-0.50%) |
Aug 16, 2024 | 4.000 | 4.050 | 3.970 | 4.000 | 80,706 | +0.00(+0.00%) |
Aug 15, 2024 | 4.020 | 4.080 | 3.980 | 4.000 | 74,205 | -0.02(-0.50%) |
Aug 14, 2024 | 4.020 | 4.050 | 3.950 | 4.020 | 143,711 | -0.02(-0.50%) |
Aug 13, 2024 | 3.970 | 4.080 | 3.960 | 4.040 | 128,997 | +0.07(+1.76%) |
Aug 12, 2024 | 4.010 | 4.020 | 3.950 | 3.970 | 196,041 | -0.03(-0.75%) |
Aug 09, 2024 | 3.960 | 4.020 | 3.910 | 4.000 | 351,900 | +0.02(+0.50%) |
Aug 08, 2024 | 3.980 | 3.990 | 3.950 | 3.980 | 2,406,273 | +1.25(+45.79%) |
Aug 07, 2024 | 2.870 | 2.940 | 2.730 | 2.730 | 47,495 | -0.07(-2.50%) |
Aug 06, 2024 | 2.990 | 3.150 | 2.800 | 2.800 | 81,445 | -0.24(-7.89%) |
Aug 05, 2024 | 2.990 | 3.120 | 2.830 | 3.040 | 80,442 | -0.07(-2.25%) |
Aug 02, 2024 | 3.180 | 3.190 | 3.090 | 3.110 | 10,404 | -0.06(-1.89%) |
Aug 01, 2024 | 3.210 | 3.300 | 3.100 | 3.170 | 37,708 | -0.04(-1.25%) |
Jul 31, 2024 | 3.370 | 3.370 | 3.150 | 3.210 | 42,915 | -0.17(-5.03%) |
Jul 30, 2024 | 3.380 | 3.400 | 3.240 | 3.380 | 45,046 | +0.00(+0.00%) |
Jul 29, 2024 | 3.330 | 3.450 | 3.240 | 3.380 | 51,041 | +0.05(+1.50%) |
Jul 26, 2024 | 3.070 | 3.360 | 3.050 | 3.330 | 60,462 | +0.08(+2.46%) |
Jul 25, 2024 | 3.320 | 3.340 | 3.167 | 3.250 | 37,485 | -0.11(-3.27%) |
Jul 24, 2024 | 3.410 | 3.500 | 3.230 | 3.360 | 48,754 | -0.05(-1.47%) |
Jul 23, 2024 | 3.380 | 3.550 | 3.280 | 3.410 | 27,411 | -0.08(-2.29%) |
Jul 22, 2024 | 3.290 | 3.500 | 3.150 | 3.490 | 51,839 | +0.24(+7.38%) |
Jul 19, 2024 | 3.410 | 3.455 | 3.010 | 3.250 | 68,581 | -0.23(-6.61%) |
Jul 18, 2024 | 3.510 | 3.805 | 3.400 | 3.480 | 42,387 | -0.05(-1.42%) |
Jul 17, 2024 | 3.920 | 4.031 | 3.520 | 3.530 | 44,393 | -0.49(-12.12%) |
Jul 16, 2024 | 4.050 | 4.200 | 3.870 | 4.017 | 78,712 | +0.01(+0.17%) |
Jul 15, 2024 | 3.600 | 4.160 | 3.450 | 4.010 | 138,391 | +0.41(+11.39%) |
Jul 12, 2024 | 3.520 | 3.658 | 3.390 | 3.600 | 52,379 | +0.08(+2.27%) |
Jul 11, 2024 | 3.310 | 3.660 | 3.260 | 3.520 | 65,103 | +0.16(+4.76%) |
Jul 10, 2024 | 3.520 | 3.860 | 3.150 | 3.360 | 174,426 | -0.01(-0.30%) |
Jul 09, 2024 | 3.780 | 3.921 | 3.370 | 3.370 | 25,095 | -0.31(-8.42%) |
Jul 08, 2024 | 3.940 | 4.066 | 3.530 | 3.680 | 72,503 | -0.26(-6.60%) |
Jul 05, 2024 | 3.820 | 3.960 | 3.722 | 3.940 | 18,344 | +0.12(+3.14%) |
Jul 03, 2024 | 3.860 | 4.162 | 3.650 | 3.820 | 33,602 | -0.09(-2.30%) |
Jul 02, 2024 | 4.430 | 4.430 | 3.780 | 3.910 | 55,444 | -0.45(-10.32%) |
Jul 01, 2024 | 4.650 | 4.840 | 4.200 | 4.360 | 40,126 | -0.24(-5.22%) |
Jun 28, 2024 | 4.270 | 4.740 | 3.774 | 4.600 | 144,769 | +0.34(+7.98%) |
Jun 27, 2024 | 4.490 | 4.870 | 3.970 | 4.260 | 108,624 | -0.33(-7.19%) |
Jun 26, 2024 | 4.630 | 5.380 | 4.464 | 4.590 | 444,615 | -0.04(-0.86%) |
Jun 25, 2024 | 4.220 | 4.920 | 3.900 | 4.630 | 462,831 | +0.52(+12.65%) |
Jun 24, 2024 | 3.540 | 4.190 | 3.540 | 4.110 | 98,614 | +0.73(+21.60%) |
Jun 21, 2024 | 3.370 | 3.450 | 3.200 | 3.380 | 32,571 | -0.07(-2.03%) |
Jun 20, 2024 | 3.350 | 3.500 | 3.350 | 3.450 | 18,172 | +0.10(+2.99%) |
Jun 18, 2024 | 3.300 | 3.560 | 3.300 | 3.350 | 12,078 | -0.07(-2.05%) |
Jun 17, 2024 | 3.520 | 3.590 | 3.350 | 3.420 | 14,489 | -0.17(-4.74%) |
Jun 14, 2024 | 3.600 | 3.650 | 3.180 | 3.590 | 24,496 | -0.01(-0.28%) |
Jun 13, 2024 | 3.860 | 3.860 | 3.500 | 3.600 | 29,550 | -0.25(-6.49%) |
Jun 12, 2024 | 3.670 | 4.210 | 3.660 | 3.850 | 43,451 | +0.15(+4.05%) |
Jun 11, 2024 | 3.640 | 3.700 | 3.570 | 3.700 | 20,427 | +0.06(+1.65%) |
Jun 10, 2024 | 3.720 | 3.760 | 3.521 | 3.640 | 19,413 | -0.08(-2.15%) |
Jun 07, 2024 | 3.520 | 3.750 | 3.480 | 3.720 | 29,040 | +0.20(+5.68%) |
Jun 06, 2024 | 3.760 | 3.810 | 3.520 | 3.520 | 17,415 | -0.23(-6.13%) |
Jun 05, 2024 | 3.710 | 3.890 | 3.520 | 3.750 | 34,037 | +0.06(+1.63%) |
Jun 04, 2024 | 4.170 | 4.170 | 3.350 | 3.690 | 74,481 | -0.47(-11.30%) |