Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 3.850 | 4.000 | 3.850 | 3.990 | 598,982 | +0.15(+3.91%) |
Aug 19, 2024 | 3.760 | 3.965 | 3.700 | 3.840 | 980,257 | +0.09(+2.40%) |
Aug 16, 2024 | 3.750 | 3.810 | 3.680 | 3.750 | 669,064 | +0.00(+0.00%) |
Aug 15, 2024 | 3.650 | 3.805 | 3.650 | 3.750 | 789,525 | +0.16(+4.46%) |
Aug 14, 2024 | 3.760 | 3.780 | 3.585 | 3.590 | 713,548 | -0.16(-4.27%) |
Aug 13, 2024 | 3.700 | 3.760 | 3.620 | 3.750 | 726,867 | +0.07(+1.90%) |
Aug 12, 2024 | 3.700 | 3.760 | 3.610 | 3.680 | 464,156 | +0.01(+0.27%) |
Aug 09, 2024 | 3.800 | 3.800 | 3.550 | 3.670 | 451,912 | +0.03(+0.82%) |
Aug 08, 2024 | 4.160 | 4.160 | 3.610 | 3.640 | 1,148,695 | -0.38(-9.45%) |
Aug 07, 2024 | 4.010 | 4.080 | 3.875 | 4.020 | 1,295,645 | +0.12(+3.08%) |
Aug 06, 2024 | 4.240 | 4.250 | 3.840 | 3.900 | 947,912 | -0.35(-8.24%) |
Aug 05, 2024 | 4.280 | 4.495 | 4.205 | 4.250 | 1,559,018 | -0.25(-5.56%) |
Aug 02, 2024 | 4.340 | 4.570 | 4.250 | 4.500 | 1,443,144 | -0.01(-0.22%) |
Aug 01, 2024 | 4.790 | 4.830 | 4.435 | 4.510 | 625,095 | -0.18(-3.84%) |
Jul 31, 2024 | 4.540 | 4.835 | 4.460 | 4.690 | 828,385 | +0.22(+4.92%) |
Jul 30, 2024 | 4.660 | 4.717 | 4.385 | 4.470 | 790,631 | -0.16(-3.46%) |
Jul 29, 2024 | 4.660 | 4.680 | 4.480 | 4.630 | 770,274 | -0.04(-0.86%) |
Jul 26, 2024 | 4.640 | 4.770 | 4.530 | 4.670 | 626,708 | +0.07(+1.52%) |
Jul 25, 2024 | 4.340 | 4.700 | 4.280 | 4.600 | 1,366,305 | +0.31(+7.23%) |
Jul 24, 2024 | 4.250 | 4.430 | 4.205 | 4.290 | 1,086,635 | +0.00(+0.00%) |
Jul 23, 2024 | 4.250 | 4.320 | 4.220 | 4.290 | 389,953 | -0.01(-0.23%) |
Jul 22, 2024 | 4.250 | 4.320 | 4.160 | 4.300 | 891,251 | +0.05(+1.18%) |
Jul 19, 2024 | 4.330 | 4.360 | 4.200 | 4.250 | 892,003 | -0.10(-2.30%) |
Jul 18, 2024 | 4.420 | 4.455 | 4.265 | 4.350 | 1,471,259 | -0.08(-1.81%) |
Jul 17, 2024 | 4.440 | 4.520 | 4.320 | 4.430 | 1,000,814 | -0.08(-1.77%) |
Jul 16, 2024 | 4.480 | 4.580 | 4.430 | 4.510 | 664,047 | +0.06(+1.35%) |
Jul 15, 2024 | 4.280 | 4.540 | 4.260 | 4.450 | 2,012,264 | +0.20(+4.71%) |
Jul 12, 2024 | 4.180 | 4.280 | 3.930 | 4.250 | 5,064,540 | +0.10(+2.41%) |
Jul 11, 2024 | 3.990 | 4.245 | 3.960 | 4.150 | 2,671,210 | +0.22(+5.60%) |
Jul 10, 2024 | 3.810 | 3.950 | 3.790 | 3.930 | 628,421 | +0.13(+3.42%) |
Jul 09, 2024 | 3.710 | 3.870 | 3.635 | 3.800 | 1,233,579 | +0.07(+1.88%) |
Jul 08, 2024 | 3.460 | 3.740 | 3.440 | 3.730 | 2,003,099 | +0.28(+8.12%) |
Jul 05, 2024 | 3.500 | 3.520 | 3.290 | 3.450 | 1,575,805 | -0.04(-1.15%) |
Jul 03, 2024 | 3.410 | 3.505 | 3.380 | 3.490 | 641,766 | +0.11(+3.25%) |
Jul 02, 2024 | 3.440 | 3.470 | 3.310 | 3.380 | 1,546,816 | -0.09(-2.59%) |
Jul 01, 2024 | 3.450 | 3.550 | 3.370 | 3.470 | 638,111 | -0.01(-0.29%) |
Jun 28, 2024 | 3.330 | 3.555 | 3.125 | 3.480 | 2,450,789 | +0.15(+4.50%) |
Jun 27, 2024 | 3.380 | 3.435 | 3.230 | 3.330 | 903,992 | -0.03(-0.89%) |
Jun 26, 2024 | 3.480 | 3.570 | 3.345 | 3.360 | 1,031,119 | -0.12(-3.45%) |
Jun 25, 2024 | 3.730 | 3.730 | 3.480 | 3.480 | 1,257,447 | -0.24(-6.45%) |
Jun 24, 2024 | 3.850 | 3.900 | 3.700 | 3.720 | 1,005,890 | -0.11(-2.87%) |
Jun 21, 2024 | 3.910 | 4.025 | 3.820 | 3.830 | 2,775,049 | -0.03(-0.78%) |
Jun 20, 2024 | 3.960 | 4.090 | 3.820 | 3.860 | 1,423,750 | -0.04(-1.03%) |
Jun 18, 2024 | 4.300 | 4.330 | 3.870 | 3.900 | 1,845,523 | -0.41(-9.51%) |
Jun 17, 2024 | 4.500 | 4.775 | 4.220 | 4.310 | 1,816,657 | -0.19(-4.22%) |
Jun 14, 2024 | 4.490 | 4.550 | 4.320 | 4.500 | 1,694,667 | -0.03(-0.66%) |
Jun 13, 2024 | 4.330 | 4.560 | 4.230 | 4.530 | 1,383,646 | +0.19(+4.38%) |
Jun 12, 2024 | 4.400 | 4.430 | 4.070 | 4.340 | 2,110,850 | +0.03(+0.70%) |
Jun 11, 2024 | 4.040 | 4.330 | 3.970 | 4.310 | 1,034,626 | +0.26(+6.42%) |
Jun 10, 2024 | 3.980 | 4.080 | 3.895 | 4.050 | 1,461,147 | +0.05(+1.25%) |
Jun 07, 2024 | 4.270 | 4.280 | 3.995 | 4.000 | 1,677,557 | -0.28(-6.54%) |
Jun 06, 2024 | 4.300 | 4.330 | 4.200 | 4.280 | 1,639,527 | -0.01(-0.23%) |
Jun 05, 2024 | 4.160 | 4.360 | 4.160 | 4.290 | 1,528,158 | +0.10(+2.39%) |
Jun 04, 2024 | 4.500 | 4.560 | 4.115 | 4.190 | 1,884,490 | -0.31(-6.89%) |