Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 4.180 | 4.300 | 4.060 | 4.230 | 847,412 | +0.06(+1.44%) |
Aug 19, 2024 | 4.090 | 4.240 | 3.980 | 4.170 | 1,137,768 | +0.16(+3.99%) |
Aug 16, 2024 | 4.200 | 4.420 | 3.935 | 4.010 | 1,326,330 | -0.13(-3.14%) |
Aug 15, 2024 | 3.740 | 4.345 | 3.740 | 4.140 | 2,116,626 | +0.41(+10.99%) |
Aug 14, 2024 | 3.970 | 3.970 | 3.675 | 3.730 | 1,167,526 | -0.15(-3.87%) |
Aug 13, 2024 | 3.670 | 3.940 | 3.550 | 3.880 | 958,343 | +0.22(+6.01%) |
Aug 12, 2024 | 3.730 | 3.780 | 3.560 | 3.660 | 670,705 | -0.03(-0.81%) |
Aug 09, 2024 | 3.760 | 3.800 | 3.645 | 3.690 | 775,783 | -0.08(-2.12%) |
Aug 08, 2024 | 3.710 | 3.830 | 3.660 | 3.770 | 690,226 | +0.13(+3.57%) |
Aug 07, 2024 | 3.870 | 3.920 | 3.590 | 3.640 | 1,009,661 | -0.10(-2.67%) |
Aug 06, 2024 | 3.600 | 3.900 | 3.440 | 3.740 | 733,894 | +0.16(+4.47%) |
Aug 05, 2024 | 3.460 | 3.625 | 3.340 | 3.580 | 1,343,264 | -0.33(-8.44%) |
Aug 02, 2024 | 3.750 | 3.910 | 3.610 | 3.910 | 1,380,626 | -0.13(-3.22%) |
Aug 01, 2024 | 4.400 | 4.470 | 4.010 | 4.040 | 821,632 | -0.36(-8.18%) |
Jul 31, 2024 | 4.310 | 4.600 | 4.210 | 4.400 | 822,967 | +0.17(+4.02%) |
Jul 30, 2024 | 4.460 | 4.590 | 4.175 | 4.230 | 646,060 | -0.23(-5.16%) |
Jul 29, 2024 | 4.550 | 4.700 | 4.300 | 4.460 | 853,772 | -0.02(-0.45%) |
Jul 26, 2024 | 4.500 | 4.540 | 4.380 | 4.480 | 735,264 | +0.10(+2.28%) |
Jul 25, 2024 | 4.220 | 4.500 | 4.150 | 4.380 | 751,891 | +0.16(+3.79%) |
Jul 24, 2024 | 4.390 | 4.490 | 4.220 | 4.220 | 958,876 | -0.23(-5.17%) |
Jul 23, 2024 | 4.050 | 4.540 | 4.040 | 4.450 | 1,067,507 | +0.35(+8.54%) |
Jul 22, 2024 | 4.000 | 4.110 | 3.760 | 4.100 | 1,074,882 | +0.13(+3.27%) |
Jul 19, 2024 | 4.150 | 4.200 | 3.940 | 3.970 | 1,494,169 | -0.14(-3.41%) |
Jul 18, 2024 | 4.400 | 4.505 | 4.005 | 4.110 | 2,252,438 | -0.27(-6.16%) |
Jul 17, 2024 | 4.260 | 4.500 | 4.180 | 4.380 | 2,144,023 | +0.03(+0.69%) |
Jul 16, 2024 | 4.050 | 4.550 | 4.035 | 4.350 | 2,539,143 | +0.40(+10.13%) |
Jul 15, 2024 | 4.200 | 4.200 | 3.850 | 3.950 | 1,553,777 | -0.08(-1.99%) |
Jul 12, 2024 | 4.100 | 4.340 | 3.910 | 4.030 | 2,696,164 | +0.00(+0.00%) |
Jul 11, 2024 | 3.690 | 4.040 | 3.570 | 4.030 | 2,438,381 | +0.42(+11.63%) |
Jul 10, 2024 | 3.750 | 3.810 | 3.510 | 3.610 | 1,439,693 | -0.03(-0.82%) |
Jul 09, 2024 | 3.330 | 3.680 | 3.262 | 3.640 | 2,168,879 | +0.34(+10.30%) |
Jul 08, 2024 | 3.350 | 3.700 | 3.230 | 3.300 | 2,529,887 | +0.13(+4.10%) |
Jul 05, 2024 | 3.270 | 3.380 | 3.085 | 3.170 | 1,109,940 | -0.01(-0.31%) |
Jul 03, 2024 | 3.390 | 3.550 | 3.130 | 3.180 | 1,334,721 | +0.21(+7.07%) |
Jul 02, 2024 | 2.970 | 3.030 | 2.915 | 2.970 | 840,194 | -0.04(-1.33%) |
Jul 01, 2024 | 3.080 | 3.125 | 2.930 | 3.010 | 1,138,257 | -0.07(-2.27%) |
Jun 28, 2024 | 3.040 | 3.170 | 2.960 | 3.080 | 12,564,169 | +0.03(+0.98%) |
Jun 27, 2024 | 3.090 | 3.200 | 2.995 | 3.050 | 1,511,551 | -0.02(-0.65%) |
Jun 26, 2024 | 2.920 | 3.110 | 2.900 | 3.070 | 1,313,753 | +0.13(+4.42%) |
Jun 25, 2024 | 3.050 | 3.150 | 2.930 | 2.940 | 1,675,408 | -0.10(-3.29%) |
Jun 24, 2024 | 3.030 | 3.110 | 2.970 | 3.040 | 2,158,107 | +0.02(+0.66%) |
Jun 21, 2024 | 2.980 | 3.020 | 2.860 | 3.020 | 4,598,019 | +0.10(+3.42%) |
Jun 20, 2024 | 3.500 | 3.500 | 2.795 | 2.920 | 3,964,598 | -0.56(-16.09%) |
Jun 18, 2024 | 3.420 | 3.590 | 3.350 | 3.480 | 1,491,290 | +0.07(+2.05%) |
Jun 17, 2024 | 3.990 | 4.015 | 3.190 | 3.410 | 3,282,670 | -0.57(-14.32%) |
Jun 14, 2024 | 4.350 | 4.370 | 3.920 | 3.980 | 1,763,719 | -0.39(-8.92%) |
Jun 13, 2024 | 4.980 | 5.200 | 4.340 | 4.370 | 2,706,255 | -0.59(-11.90%) |
Jun 12, 2024 | 4.680 | 4.980 | 4.630 | 4.960 | 1,464,329 | +0.45(+9.98%) |
Jun 11, 2024 | 4.500 | 4.521 | 4.370 | 4.510 | 831,124 | -0.01(-0.22%) |
Jun 10, 2024 | 4.390 | 4.600 | 4.300 | 4.520 | 1,096,996 | +0.14(+3.20%) |
Jun 07, 2024 | 4.280 | 4.380 | 4.210 | 4.380 | 593,644 | +0.01(+0.23%) |
Jun 06, 2024 | 4.620 | 4.650 | 4.240 | 4.370 | 898,601 | -0.25(-5.41%) |
Jun 05, 2024 | 4.380 | 4.630 | 4.300 | 4.620 | 897,902 | +0.27(+6.21%) |
Jun 04, 2024 | 4.220 | 4.400 | 4.205 | 4.350 | 1,302,033 | +0.10(+2.35%) |