Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.200 | 3.200 | 2.800 | 2.990 | 699,871 | -0.18(-5.68%) |
Aug 22, 2024 | 3.390 | 3.430 | 3.130 | 3.170 | 483,940 | -0.29(-8.38%) |
Aug 21, 2024 | 3.440 | 3.540 | 3.390 | 3.460 | 281,846 | -0.07(-1.98%) |
Aug 20, 2024 | 3.490 | 3.570 | 3.490 | 3.530 | 206,732 | -0.01(-0.28%) |
Aug 19, 2024 | 3.420 | 3.550 | 3.420 | 3.540 | 210,296 | +0.04(+1.14%) |
Aug 16, 2024 | 3.690 | 3.710 | 3.390 | 3.500 | 393,449 | -0.29(-7.65%) |
Aug 15, 2024 | 3.350 | 3.840 | 3.300 | 3.790 | 581,712 | +0.19(+5.28%) |
Aug 14, 2024 | 3.660 | 3.800 | 3.350 | 3.600 | 985,329 | -0.16(-4.26%) |
Aug 13, 2024 | 3.850 | 3.980 | 3.435 | 3.760 | 10,128,295 | +0.36(+10.59%) |
Aug 12, 2024 | 3.460 | 3.460 | 3.300 | 3.400 | 111,303 | +0.03(+0.89%) |
Aug 09, 2024 | 3.320 | 3.689 | 3.300 | 3.370 | 189,973 | +0.08(+2.43%) |
Aug 08, 2024 | 3.370 | 3.429 | 3.250 | 3.290 | 135,154 | -0.05(-1.50%) |
Aug 07, 2024 | 3.740 | 3.740 | 3.310 | 3.340 | 88,192 | -0.32(-8.74%) |
Aug 06, 2024 | 3.800 | 3.890 | 3.640 | 3.660 | 62,466 | -0.07(-1.88%) |
Aug 05, 2024 | 3.750 | 3.790 | 3.660 | 3.730 | 115,875 | -0.20(-5.09%) |
Aug 02, 2024 | 4.160 | 4.230 | 3.930 | 3.930 | 116,548 | -0.39(-9.03%) |
Aug 01, 2024 | 4.650 | 4.685 | 4.320 | 4.320 | 112,890 | -0.38(-8.09%) |
Jul 31, 2024 | 4.700 | 4.800 | 4.644 | 4.700 | 72,869 | +0.16(+3.52%) |
Jul 30, 2024 | 4.870 | 4.870 | 4.530 | 4.540 | 85,319 | -0.32(-6.58%) |
Jul 29, 2024 | 4.880 | 5.005 | 4.800 | 4.860 | 139,311 | -0.04(-0.82%) |
Jul 26, 2024 | 4.980 | 4.980 | 4.830 | 4.900 | 43,895 | +0.02(+0.41%) |
Jul 25, 2024 | 4.910 | 4.990 | 4.810 | 4.880 | 77,164 | -0.05(-1.01%) |
Jul 24, 2024 | 4.980 | 4.980 | 4.840 | 4.930 | 98,460 | -0.04(-0.80%) |
Jul 23, 2024 | 4.970 | 5.020 | 4.929 | 4.970 | 73,224 | -0.01(-0.20%) |
Jul 22, 2024 | 4.900 | 5.090 | 4.900 | 4.980 | 91,120 | +0.14(+2.89%) |
Jul 19, 2024 | 5.100 | 5.100 | 4.705 | 4.840 | 231,817 | -0.30(-5.84%) |
Jul 18, 2024 | 5.060 | 5.160 | 4.990 | 5.140 | 210,265 | +0.14(+2.80%) |
Jul 17, 2024 | 5.000 | 5.060 | 4.920 | 5.000 | 95,900 | -0.10(-1.96%) |
Jul 16, 2024 | 5.170 | 5.200 | 5.020 | 5.100 | 137,075 | +0.02(+0.39%) |
Jul 15, 2024 | 5.250 | 5.250 | 5.060 | 5.080 | 108,019 | -0.19(-3.61%) |
Jul 12, 2024 | 5.100 | 5.380 | 5.049 | 5.270 | 210,990 | +0.11(+2.13%) |
Jul 11, 2024 | 5.100 | 5.182 | 4.550 | 5.160 | 439,436 | -0.05(-0.96%) |
Jul 10, 2024 | 5.200 | 5.300 | 5.100 | 5.210 | 171,369 | +0.02(+0.39%) |
Jul 09, 2024 | 5.200 | 5.270 | 5.050 | 5.190 | 251,543 | -0.09(-1.70%) |
Jul 08, 2024 | 5.280 | 5.390 | 5.200 | 5.280 | 195,327 | +0.00(+0.00%) |
Jul 05, 2024 | 5.360 | 5.450 | 5.135 | 5.280 | 247,728 | +0.03(+0.57%) |
Jul 03, 2024 | 5.290 | 5.290 | 5.200 | 5.250 | 48,021 | -0.05(-0.94%) |
Jul 02, 2024 | 5.230 | 5.405 | 5.120 | 5.300 | 103,493 | +0.07(+1.34%) |
Jul 01, 2024 | 5.370 | 5.440 | 5.080 | 5.230 | 142,431 | +0.02(+0.38%) |
Jun 28, 2024 | 4.980 | 5.230 | 4.980 | 5.210 | 997,427 | +0.23(+4.62%) |
Jun 27, 2024 | 4.620 | 4.980 | 4.620 | 4.980 | 191,348 | +0.46(+10.18%) |
Jun 26, 2024 | 5.350 | 5.440 | 4.435 | 4.520 | 458,047 | -0.82(-15.36%) |
Jun 25, 2024 | 5.610 | 5.630 | 5.290 | 5.340 | 383,156 | -0.24(-4.30%) |
Jun 24, 2024 | 5.230 | 5.650 | 5.230 | 5.580 | 357,422 | +0.25(+4.69%) |
Jun 21, 2024 | 4.990 | 5.440 | 4.900 | 5.330 | 2,028,252 | +0.33(+6.60%) |
Jun 20, 2024 | 5.000 | 5.105 | 4.890 | 5.000 | 293,825 | +0.13(+2.67%) |
Jun 18, 2024 | 5.600 | 5.600 | 4.650 | 4.870 | 460,677 | -0.35(-6.70%) |
Jun 17, 2024 | 5.200 | 5.274 | 5.080 | 5.220 | 260,365 | +0.22(+4.40%) |
Jun 14, 2024 | 5.450 | 5.520 | 4.930 | 5.000 | 292,047 | -0.44(-8.09%) |
Jun 13, 2024 | 4.940 | 5.440 | 4.880 | 5.440 | 523,623 | +0.78(+16.74%) |
Jun 12, 2024 | 4.100 | 4.880 | 4.100 | 4.660 | 484,302 | +0.72(+18.27%) |
Jun 11, 2024 | 3.540 | 4.150 | 3.520 | 3.940 | 561,838 | +0.41(+11.61%) |
Jun 10, 2024 | 3.160 | 3.550 | 3.130 | 3.530 | 625,975 | +0.49(+16.12%) |
Jun 07, 2024 | 3.210 | 3.240 | 3.040 | 3.040 | 268,178 | -0.03(-0.98%) |
Jun 06, 2024 | 3.290 | 3.460 | 3.070 | 3.070 | 180,655 | -0.12(-3.76%) |
Jun 05, 2024 | 3.880 | 3.900 | 3.150 | 3.190 | 660,526 | -0.79(-19.85%) |
Jun 04, 2024 | 4.110 | 4.140 | 3.850 | 3.980 | 289,910 | -0.57(-12.53%) |