Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 5.230 | 5.446 | 5.005 | 5.070 | 427,781 | -0.18(-3.43%) |
Aug 15, 2024 | 4.770 | 5.340 | 4.750 | 5.250 | 731,972 | +0.56(+11.94%) |
Aug 14, 2024 | 4.710 | 4.770 | 4.530 | 4.690 | 334,450 | -0.02(-0.42%) |
Aug 13, 2024 | 4.620 | 4.880 | 4.616 | 4.710 | 529,253 | -0.04(-0.84%) |
Aug 12, 2024 | 5.100 | 5.190 | 4.444 | 4.750 | 1,137,862 | -0.35(-6.86%) |
Aug 09, 2024 | 4.190 | 5.190 | 4.190 | 5.100 | 2,333,130 | +0.91(+21.72%) |
Aug 08, 2024 | 3.650 | 4.770 | 3.320 | 4.190 | 4,754,562 | +0.93(+28.53%) |
Aug 07, 2024 | 3.470 | 3.510 | 3.210 | 3.260 | 527,287 | -0.18(-5.23%) |
Aug 06, 2024 | 3.340 | 3.500 | 3.210 | 3.440 | 317,154 | +0.21(+6.67%) |
Aug 05, 2024 | 3.260 | 3.410 | 3.140 | 3.225 | 521,902 | -0.29(-8.25%) |
Aug 02, 2024 | 3.490 | 3.740 | 3.300 | 3.515 | 325,702 | -0.19(-5.26%) |
Aug 01, 2024 | 3.970 | 3.970 | 3.660 | 3.710 | 264,860 | -0.23(-5.84%) |
Jul 31, 2024 | 3.950 | 4.080 | 3.820 | 3.940 | 354,810 | -0.01(-0.25%) |
Jul 30, 2024 | 3.960 | 4.079 | 3.810 | 3.950 | 190,847 | +0.01(+0.25%) |
Jul 29, 2024 | 4.140 | 4.220 | 3.940 | 3.940 | 154,934 | -0.21(-5.06%) |
Jul 26, 2024 | 4.180 | 4.210 | 4.085 | 4.150 | 200,009 | +0.06(+1.47%) |
Jul 25, 2024 | 3.940 | 4.100 | 3.940 | 4.090 | 229,484 | +0.18(+4.60%) |
Jul 24, 2024 | 4.010 | 4.080 | 3.890 | 3.910 | 249,557 | -0.10(-2.49%) |
Jul 23, 2024 | 3.860 | 4.110 | 3.826 | 4.010 | 256,560 | +0.14(+3.62%) |
Jul 22, 2024 | 3.870 | 3.960 | 3.770 | 3.870 | 209,725 | +0.05(+1.31%) |
Jul 19, 2024 | 3.870 | 3.960 | 3.810 | 3.820 | 187,651 | -0.05(-1.29%) |
Jul 18, 2024 | 4.040 | 4.200 | 3.850 | 3.870 | 223,959 | -0.20(-4.91%) |
Jul 17, 2024 | 4.210 | 4.360 | 3.990 | 4.070 | 402,615 | -0.23(-5.35%) |
Jul 16, 2024 | 4.000 | 4.390 | 3.990 | 4.300 | 600,099 | +0.34(+8.59%) |
Jul 15, 2024 | 3.860 | 3.970 | 3.730 | 3.960 | 218,661 | +0.10(+2.59%) |
Jul 12, 2024 | 3.700 | 3.940 | 3.680 | 3.860 | 320,190 | +0.22(+6.04%) |
Jul 11, 2024 | 3.420 | 3.710 | 3.420 | 3.640 | 336,023 | +0.24(+7.06%) |
Jul 10, 2024 | 3.410 | 3.450 | 3.300 | 3.400 | 123,500 | +0.00(+0.00%) |
Jul 09, 2024 | 3.310 | 3.590 | 3.310 | 3.400 | 250,279 | +0.09(+2.72%) |
Jul 08, 2024 | 3.210 | 3.340 | 3.200 | 3.310 | 240,083 | +0.12(+3.76%) |
Jul 05, 2024 | 3.200 | 3.200 | 3.100 | 3.190 | 221,582 | -0.01(-0.31%) |
Jul 03, 2024 | 3.220 | 3.300 | 3.150 | 3.200 | 164,575 | -0.05(-1.54%) |
Jul 02, 2024 | 3.280 | 3.290 | 3.160 | 3.250 | 238,595 | +0.00(+0.00%) |
Jul 01, 2024 | 3.280 | 3.380 | 3.210 | 3.250 | 295,450 | -0.06(-1.81%) |
Jun 28, 2024 | 3.410 | 3.460 | 3.290 | 3.310 | 2,213,761 | -0.09(-2.65%) |
Jun 27, 2024 | 3.250 | 3.470 | 3.250 | 3.400 | 211,641 | +0.15(+4.62%) |
Jun 26, 2024 | 3.290 | 3.347 | 3.170 | 3.250 | 390,358 | -0.08(-2.40%) |
Jun 25, 2024 | 3.270 | 3.390 | 3.260 | 3.330 | 256,191 | +0.04(+1.22%) |
Jun 24, 2024 | 3.530 | 3.560 | 3.290 | 3.290 | 260,537 | -0.19(-5.46%) |
Jun 21, 2024 | 3.400 | 3.550 | 3.390 | 3.480 | 321,560 | +0.08(+2.50%) |
Jun 20, 2024 | 3.590 | 3.600 | 3.140 | 3.395 | 595,426 | -0.23(-6.47%) |
Jun 18, 2024 | 3.680 | 3.800 | 3.590 | 3.630 | 429,419 | -0.05(-1.36%) |
Jun 17, 2024 | 3.750 | 3.770 | 3.650 | 3.680 | 336,519 | -0.05(-1.34%) |
Jun 14, 2024 | 3.820 | 3.880 | 3.650 | 3.730 | 396,962 | -0.13(-3.37%) |
Jun 13, 2024 | 3.940 | 4.050 | 3.840 | 3.860 | 161,632 | -0.03(-0.77%) |
Jun 12, 2024 | 3.870 | 4.045 | 3.845 | 3.890 | 377,712 | +0.12(+3.18%) |
Jun 11, 2024 | 3.830 | 3.870 | 3.760 | 3.770 | 342,936 | -0.10(-2.58%) |
Jun 10, 2024 | 3.850 | 3.885 | 3.770 | 3.870 | 197,263 | +0.01(+0.26%) |
Jun 07, 2024 | 3.910 | 4.000 | 3.850 | 3.860 | 225,632 | -0.10(-2.53%) |
Jun 06, 2024 | 4.200 | 4.210 | 3.960 | 3.960 | 175,701 | -0.22(-5.26%) |
Jun 05, 2024 | 4.090 | 4.240 | 4.050 | 4.180 | 187,544 | +0.09(+2.20%) |
Jun 04, 2024 | 3.830 | 4.170 | 3.780 | 4.090 | 426,946 | +0.25(+6.51%) |