Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 4.010 | 4.215 | 3.950 | 4.180 | 64,696 | +0.22(+5.56%) |
Aug 20, 2024 | 3.930 | 4.005 | 3.740 | 3.960 | 144,789 | +0.00(+0.00%) |
Aug 19, 2024 | 3.960 | 4.170 | 3.900 | 3.960 | 90,280 | -0.06(-1.49%) |
Aug 16, 2024 | 3.910 | 4.200 | 3.830 | 4.020 | 123,577 | +0.05(+1.26%) |
Aug 15, 2024 | 3.660 | 4.099 | 3.580 | 3.970 | 132,283 | +0.45(+12.78%) |
Aug 14, 2024 | 3.490 | 3.640 | 3.410 | 3.520 | 65,520 | -0.01(-0.28%) |
Aug 13, 2024 | 3.450 | 3.570 | 3.380 | 3.530 | 135,013 | +0.11(+3.22%) |
Aug 12, 2024 | 3.420 | 3.480 | 3.280 | 3.420 | 215,639 | -0.01(-0.29%) |
Aug 09, 2024 | 3.470 | 3.790 | 3.390 | 3.430 | 152,309 | -0.07(-2.14%) |
Aug 08, 2024 | 3.600 | 3.600 | 3.125 | 3.505 | 309,062 | +0.10(+3.09%) |
Aug 07, 2024 | 3.800 | 4.090 | 3.160 | 3.400 | 582,050 | -0.20(-5.56%) |
Aug 06, 2024 | 3.600 | 3.670 | 3.490 | 3.600 | 187,770 | +0.00(+0.00%) |
Aug 05, 2024 | 3.600 | 3.950 | 3.500 | 3.600 | 219,658 | -0.24(-6.25%) |
Aug 02, 2024 | 3.820 | 3.970 | 3.675 | 3.840 | 125,900 | -0.09(-2.29%) |
Aug 01, 2024 | 4.070 | 4.170 | 3.850 | 3.930 | 172,725 | -0.19(-4.61%) |
Jul 31, 2024 | 4.140 | 4.285 | 4.014 | 4.120 | 126,652 | +0.00(+0.12%) |
Jul 30, 2024 | 4.080 | 4.280 | 3.930 | 4.115 | 154,283 | +0.04(+0.86%) |
Jul 29, 2024 | 4.350 | 4.390 | 4.020 | 4.080 | 111,902 | -0.21(-4.90%) |
Jul 26, 2024 | 4.280 | 4.390 | 4.230 | 4.290 | 64,754 | +0.09(+2.14%) |
Jul 25, 2024 | 3.940 | 4.350 | 3.940 | 4.200 | 148,362 | +0.23(+5.79%) |
Jul 24, 2024 | 4.180 | 4.380 | 3.970 | 3.970 | 149,187 | -0.24(-5.70%) |
Jul 23, 2024 | 4.250 | 4.270 | 4.050 | 4.210 | 163,572 | -0.07(-1.64%) |
Jul 22, 2024 | 4.170 | 4.310 | 4.095 | 4.280 | 125,269 | +0.15(+3.63%) |
Jul 19, 2024 | 4.310 | 4.445 | 4.100 | 4.130 | 142,782 | -0.22(-5.06%) |
Jul 18, 2024 | 4.710 | 4.880 | 4.320 | 4.350 | 115,598 | -0.38(-8.03%) |
Jul 17, 2024 | 4.600 | 5.030 | 4.470 | 4.730 | 207,955 | -0.07(-1.46%) |
Jul 16, 2024 | 4.460 | 4.900 | 4.425 | 4.800 | 444,921 | +0.42(+9.59%) |
Jul 15, 2024 | 4.340 | 4.500 | 4.290 | 4.380 | 228,125 | +0.08(+1.74%) |
Jul 12, 2024 | 4.540 | 5.070 | 4.270 | 4.305 | 439,453 | -0.20(-4.44%) |
Jul 11, 2024 | 3.780 | 4.545 | 3.780 | 4.505 | 499,256 | +0.85(+23.42%) |
Jul 10, 2024 | 3.360 | 3.700 | 3.360 | 3.650 | 2,200,403 | +0.30(+8.96%) |
Jul 09, 2024 | 3.600 | 3.600 | 3.320 | 3.350 | 3,820,235 | -0.33(-8.97%) |
Jul 08, 2024 | 3.760 | 3.930 | 3.660 | 3.680 | 143,062 | -0.10(-2.65%) |
Jul 05, 2024 | 3.910 | 3.910 | 3.620 | 3.780 | 251,988 | -0.10(-2.58%) |
Jul 03, 2024 | 3.720 | 4.030 | 3.720 | 3.880 | 159,377 | +0.11(+2.92%) |
Jul 02, 2024 | 3.750 | 3.830 | 3.610 | 3.770 | 326,183 | +0.02(+0.53%) |
Jul 01, 2024 | 4.040 | 4.200 | 3.710 | 3.750 | 646,068 | -0.35(-8.54%) |
Jun 28, 2024 | 4.350 | 4.400 | 4.090 | 4.100 | 2,197,642 | -0.25(-5.75%) |
Jun 27, 2024 | 4.260 | 4.447 | 4.050 | 4.350 | 236,814 | +0.03(+0.69%) |
Jun 26, 2024 | 4.200 | 4.580 | 4.200 | 4.320 | 264,694 | +0.18(+4.35%) |
Jun 25, 2024 | 4.330 | 4.360 | 4.000 | 4.140 | 320,005 | -0.27(-6.12%) |
Jun 24, 2024 | 4.690 | 4.744 | 4.285 | 4.410 | 231,912 | -0.04(-1.01%) |
Jun 21, 2024 | 4.960 | 4.960 | 4.325 | 4.455 | 347,807 | -0.53(-10.54%) |
Jun 20, 2024 | 5.140 | 5.150 | 4.820 | 4.980 | 302,486 | -0.19(-3.68%) |
Jun 18, 2024 | 5.270 | 5.290 | 5.070 | 5.170 | 184,163 | -0.08(-1.52%) |
Jun 17, 2024 | 5.200 | 5.310 | 5.050 | 5.250 | 139,567 | +0.07(+1.35%) |
Jun 14, 2024 | 5.340 | 5.410 | 5.000 | 5.180 | 219,550 | -0.22(-4.07%) |
Jun 13, 2024 | 5.590 | 5.650 | 5.280 | 5.400 | 71,541 | -0.15(-2.70%) |
Jun 12, 2024 | 5.540 | 5.740 | 5.400 | 5.550 | 128,771 | +0.25(+4.72%) |
Jun 11, 2024 | 5.390 | 5.400 | 5.160 | 5.300 | 72,884 | -0.12(-2.21%) |
Jun 10, 2024 | 5.480 | 5.544 | 5.225 | 5.420 | 100,959 | -0.11(-1.99%) |
Jun 07, 2024 | 5.490 | 5.750 | 5.480 | 5.530 | 103,549 | -0.12(-2.12%) |
Jun 06, 2024 | 5.870 | 5.880 | 5.510 | 5.650 | 66,637 | -0.18(-3.09%) |
Jun 05, 2024 | 5.510 | 5.870 | 5.500 | 5.830 | 90,305 | +0.33(+6.00%) |
Jun 04, 2024 | 5.610 | 5.655 | 5.460 | 5.500 | 51,071 | -0.16(-2.83%) |