Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 4.220 | 4.280 | 4.080 | 4.140 | 661,483 | -0.09(-2.13%) |
Aug 21, 2024 | 4.000 | 4.350 | 3.980 | 4.230 | 1,066,864 | +0.21(+5.22%) |
Aug 20, 2024 | 4.020 | 4.055 | 3.940 | 4.020 | 717,585 | +0.00(+0.00%) |
Aug 19, 2024 | 4.010 | 4.070 | 3.910 | 4.020 | 968,921 | -0.03(-0.74%) |
Aug 16, 2024 | 3.900 | 4.050 | 3.842 | 4.050 | 798,555 | +0.15(+3.85%) |
Aug 15, 2024 | 3.870 | 3.980 | 3.860 | 3.900 | 963,608 | +0.10(+2.63%) |
Aug 14, 2024 | 3.800 | 3.880 | 3.640 | 3.800 | 1,875,116 | +0.06(+1.60%) |
Aug 13, 2024 | 3.540 | 3.775 | 3.480 | 3.740 | 2,392,823 | +0.22(+6.25%) |
Aug 12, 2024 | 3.500 | 3.660 | 3.500 | 3.520 | 1,857,117 | +0.02(+0.57%) |
Aug 09, 2024 | 3.460 | 3.624 | 3.235 | 3.500 | 2,892,393 | +0.13(+3.86%) |
Aug 08, 2024 | 4.520 | 4.520 | 3.295 | 3.370 | 8,210,290 | -2.05(-37.82%) |
Aug 07, 2024 | 5.470 | 5.470 | 5.271 | 5.420 | 888,712 | +0.09(+1.69%) |
Aug 06, 2024 | 5.150 | 5.340 | 5.070 | 5.330 | 972,849 | +0.26(+5.13%) |
Aug 05, 2024 | 5.210 | 5.250 | 5.020 | 5.070 | 1,200,974 | -0.49(-8.81%) |
Aug 02, 2024 | 5.510 | 5.600 | 5.420 | 5.560 | 742,982 | -0.12(-2.11%) |
Aug 01, 2024 | 5.720 | 5.790 | 5.570 | 5.680 | 599,547 | -0.03(-0.53%) |
Jul 31, 2024 | 5.580 | 5.810 | 5.460 | 5.710 | 748,582 | +0.21(+3.82%) |
Jul 30, 2024 | 5.550 | 5.600 | 5.430 | 5.500 | 390,930 | -0.03(-0.54%) |
Jul 29, 2024 | 5.800 | 5.800 | 5.470 | 5.530 | 719,937 | -0.10(-1.78%) |
Jul 26, 2024 | 5.580 | 5.780 | 5.510 | 5.630 | 782,647 | +0.15(+2.74%) |
Jul 25, 2024 | 5.370 | 5.580 | 5.320 | 5.480 | 674,197 | +0.10(+1.86%) |
Jul 24, 2024 | 5.490 | 5.550 | 5.290 | 5.380 | 642,045 | -0.17(-3.06%) |
Jul 23, 2024 | 5.540 | 5.700 | 5.470 | 5.550 | 727,561 | -0.04(-0.72%) |
Jul 22, 2024 | 5.610 | 5.700 | 5.440 | 5.590 | 534,805 | +0.03(+0.54%) |
Jul 19, 2024 | 5.550 | 5.655 | 5.520 | 5.560 | 555,393 | +0.02(+0.36%) |
Jul 18, 2024 | 5.840 | 5.990 | 5.480 | 5.540 | 678,311 | -0.33(-5.62%) |
Jul 17, 2024 | 5.870 | 6.020 | 5.740 | 5.870 | 560,061 | -0.11(-1.84%) |
Jul 16, 2024 | 5.850 | 6.000 | 5.780 | 5.980 | 624,187 | +0.20(+3.46%) |
Jul 15, 2024 | 5.920 | 5.990 | 5.610 | 5.780 | 1,229,656 | -0.09(-1.53%) |
Jul 12, 2024 | 5.490 | 5.885 | 5.420 | 5.870 | 1,259,065 | +0.37(+6.73%) |
Jul 11, 2024 | 5.450 | 5.500 | 4.975 | 5.500 | 1,935,536 | +0.10(+1.85%) |
Jul 10, 2024 | 5.820 | 5.910 | 5.400 | 5.400 | 1,232,633 | -0.36(-6.25%) |
Jul 09, 2024 | 6.040 | 6.060 | 5.710 | 5.760 | 619,642 | -0.30(-4.95%) |
Jul 08, 2024 | 5.950 | 6.075 | 5.890 | 6.060 | 573,436 | +0.12(+2.02%) |
Jul 05, 2024 | 6.080 | 6.155 | 5.715 | 5.940 | 569,118 | -0.16(-2.62%) |
Jul 03, 2024 | 5.990 | 6.230 | 5.950 | 6.100 | 516,932 | +0.15(+2.52%) |
Jul 02, 2024 | 6.110 | 6.130 | 5.890 | 5.950 | 759,731 | -0.16(-2.62%) |
Jul 01, 2024 | 6.180 | 6.300 | 5.980 | 6.110 | 703,907 | -0.02(-0.33%) |
Jun 28, 2024 | 6.460 | 6.515 | 6.010 | 6.130 | 2,839,139 | -0.31(-4.81%) |
Jun 27, 2024 | 6.540 | 6.649 | 6.350 | 6.440 | 817,008 | -0.10(-1.53%) |
Jun 26, 2024 | 6.730 | 6.830 | 6.452 | 6.540 | 929,476 | -0.26(-3.82%) |
Jun 25, 2024 | 6.450 | 7.140 | 6.410 | 6.800 | 2,116,924 | +0.29(+4.45%) |
Jun 24, 2024 | 6.360 | 6.570 | 6.295 | 6.510 | 1,202,628 | +0.11(+1.72%) |
Jun 21, 2024 | 6.260 | 6.480 | 6.152 | 6.400 | 1,196,388 | +0.13(+2.07%) |
Jun 20, 2024 | 6.230 | 6.345 | 6.220 | 6.270 | 716,026 | +0.04(+0.64%) |
Jun 18, 2024 | 6.310 | 6.360 | 5.975 | 6.230 | 1,196,855 | -0.10(-1.58%) |
Jun 17, 2024 | 6.260 | 6.340 | 6.110 | 6.330 | 785,627 | +0.04(+0.64%) |
Jun 14, 2024 | 6.180 | 6.490 | 6.090 | 6.290 | 1,348,948 | +0.14(+2.28%) |
Jun 13, 2024 | 6.000 | 6.175 | 5.903 | 6.150 | 765,436 | +0.19(+3.19%) |
Jun 12, 2024 | 6.140 | 6.220 | 5.915 | 5.960 | 1,068,249 | -0.07(-1.16%) |
Jun 11, 2024 | 6.110 | 6.150 | 5.871 | 6.030 | 728,431 | -0.13(-2.11%) |
Jun 10, 2024 | 6.000 | 6.210 | 5.910 | 6.160 | 882,897 | +0.14(+2.33%) |
Jun 07, 2024 | 6.050 | 6.230 | 6.000 | 6.020 | 613,323 | -0.13(-2.11%) |
Jun 06, 2024 | 6.070 | 6.200 | 5.970 | 6.150 | 721,281 | +0.02(+0.33%) |
Jun 05, 2024 | 5.710 | 6.150 | 5.650 | 6.130 | 934,893 | +0.45(+7.92%) |
Jun 04, 2024 | 5.690 | 5.730 | 5.575 | 5.680 | 468,734 | -0.06(-1.05%) |