Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 3.720 | 3.840 | 3.420 | 3.500 | 28,347 | -0.08(-2.23%) |
Aug 16, 2024 | 3.230 | 3.720 | 3.210 | 3.580 | 22,758 | +0.30(+9.20%) |
Aug 15, 2024 | 3.280 | 3.350 | 3.240 | 3.278 | 7,658 | -0.05(-1.55%) |
Aug 14, 2024 | 3.280 | 3.330 | 3.210 | 3.330 | 7,224 | +0.05(+1.52%) |
Aug 13, 2024 | 3.180 | 3.310 | 3.180 | 3.280 | 7,362 | +0.13(+4.13%) |
Aug 12, 2024 | 3.150 | 3.440 | 3.150 | 3.150 | 29,266 | -0.10(-3.08%) |
Aug 09, 2024 | 3.490 | 3.490 | 3.160 | 3.250 | 12,583 | +0.05(+1.56%) |
Aug 08, 2024 | 3.120 | 3.320 | 3.120 | 3.200 | 8,255 | +0.03(+0.95%) |
Aug 07, 2024 | 3.430 | 3.430 | 3.170 | 3.170 | 31,914 | -0.13(-3.94%) |
Aug 06, 2024 | 3.110 | 3.300 | 3.100 | 3.300 | 25,390 | +0.13(+4.27%) |
Aug 05, 2024 | 3.600 | 3.600 | 3.030 | 3.165 | 51,961 | -0.44(-12.08%) |
Aug 02, 2024 | 3.970 | 3.970 | 3.530 | 3.600 | 22,848 | -0.29(-7.46%) |
Aug 01, 2024 | 3.940 | 3.980 | 3.800 | 3.890 | 11,128 | +0.04(+1.04%) |
Jul 31, 2024 | 3.810 | 3.870 | 3.800 | 3.850 | 12,715 | +0.02(+0.52%) |
Jul 30, 2024 | 4.110 | 4.140 | 3.790 | 3.830 | 18,630 | -0.28(-6.81%) |
Jul 29, 2024 | 4.420 | 4.800 | 4.100 | 4.110 | 74,124 | -0.47(-10.26%) |
Jul 26, 2024 | 3.850 | 4.620 | 3.800 | 4.580 | 298,226 | +0.83(+22.13%) |
Jul 25, 2024 | 3.830 | 3.890 | 3.705 | 3.750 | 26,179 | -0.07(-1.83%) |
Jul 24, 2024 | 3.750 | 3.890 | 3.710 | 3.820 | 42,617 | +0.04(+1.06%) |
Jul 23, 2024 | 3.800 | 3.820 | 3.700 | 3.780 | 15,751 | +0.07(+1.89%) |
Jul 22, 2024 | 3.700 | 3.850 | 3.700 | 3.710 | 15,900 | +0.07(+1.92%) |
Jul 19, 2024 | 3.940 | 3.940 | 3.530 | 3.640 | 28,784 | -0.25(-6.43%) |
Jul 18, 2024 | 4.080 | 4.080 | 3.850 | 3.890 | 15,456 | -0.11(-2.75%) |
Jul 17, 2024 | 4.010 | 4.100 | 3.920 | 4.000 | 16,414 | -0.03(-0.74%) |
Jul 16, 2024 | 4.090 | 4.179 | 3.877 | 4.030 | 30,806 | +0.00(+0.00%) |
Jul 15, 2024 | 4.130 | 4.130 | 3.910 | 4.030 | 21,012 | -0.03(-0.74%) |
Jul 12, 2024 | 3.990 | 4.350 | 3.830 | 4.060 | 83,187 | +0.02(+0.50%) |
Jul 11, 2024 | 4.850 | 4.950 | 3.400 | 4.040 | 1,840,346 | -0.38(-8.60%) |
Jul 10, 2024 | 4.660 | 4.660 | 4.300 | 4.420 | 10,401 | -0.25(-5.35%) |
Jul 09, 2024 | 4.250 | 4.680 | 4.090 | 4.670 | 33,280 | +0.43(+10.14%) |
Jul 08, 2024 | 4.410 | 4.420 | 3.870 | 4.240 | 34,437 | -0.17(-3.85%) |
Jul 05, 2024 | 4.780 | 4.780 | 4.080 | 4.410 | 24,526 | -0.34(-7.16%) |
Jul 03, 2024 | 5.110 | 5.110 | 4.680 | 4.750 | 17,547 | -0.46(-8.83%) |
Jul 02, 2024 | 5.020 | 5.300 | 4.890 | 5.210 | 71,083 | +0.15(+2.96%) |
Jul 01, 2024 | 5.190 | 5.435 | 5.040 | 5.060 | 18,342 | -0.15(-2.88%) |
Jun 28, 2024 | 5.300 | 5.600 | 5.130 | 5.210 | 75,930 | -0.09(-1.70%) |
Jun 27, 2024 | 5.180 | 5.770 | 5.090 | 5.300 | 67,525 | +0.12(+2.32%) |
Jun 26, 2024 | 5.140 | 5.260 | 5.145 | 5.180 | 14,705 | -0.17(-3.18%) |
Jun 25, 2024 | 5.310 | 5.490 | 5.220 | 5.350 | 34,272 | -0.20(-3.60%) |
Jun 24, 2024 | 5.270 | 5.630 | 5.270 | 5.550 | 17,393 | +0.30(+5.71%) |
Jun 21, 2024 | 5.140 | 5.340 | 5.110 | 5.250 | 19,914 | +0.10(+1.94%) |
Jun 20, 2024 | 5.400 | 5.400 | 5.139 | 5.150 | 13,419 | +0.04(+0.78%) |
Jun 18, 2024 | 5.220 | 5.405 | 5.110 | 5.110 | 31,285 | -0.18(-3.40%) |
Jun 17, 2024 | 5.500 | 5.590 | 5.200 | 5.290 | 32,599 | -0.09(-1.67%) |
Jun 14, 2024 | 5.480 | 5.490 | 5.260 | 5.380 | 19,974 | +0.07(+1.32%) |
Jun 13, 2024 | 5.450 | 5.450 | 5.220 | 5.310 | 12,161 | +0.01(+0.19%) |
Jun 12, 2024 | 5.410 | 5.510 | 5.240 | 5.300 | 21,735 | -0.18(-3.30%) |
Jun 11, 2024 | 5.580 | 5.740 | 5.270 | 5.481 | 61,884 | -0.17(-2.99%) |
Jun 10, 2024 | 5.670 | 5.820 | 5.593 | 5.650 | 14,431 | -0.18(-3.09%) |
Jun 07, 2024 | 5.630 | 5.900 | 5.520 | 5.830 | 34,973 | +0.09(+1.57%) |
Jun 06, 2024 | 5.360 | 5.840 | 5.285 | 5.740 | 33,789 | +0.19(+3.42%) |
Jun 05, 2024 | 5.340 | 5.690 | 5.200 | 5.550 | 46,682 | +0.40(+7.77%) |
Jun 04, 2024 | 5.690 | 5.970 | 5.100 | 5.150 | 112,312 | -0.54(-9.49%) |