Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 4.250 | 4.330 | 4.150 | 4.310 | 80,059 | +0.09(+2.13%) |
Aug 21, 2024 | 4.200 | 4.250 | 4.110 | 4.220 | 39,391 | +0.08(+1.93%) |
Aug 20, 2024 | 4.210 | 4.210 | 4.070 | 4.140 | 36,027 | -0.11(-2.59%) |
Aug 19, 2024 | 4.190 | 4.312 | 4.190 | 4.250 | 65,657 | +0.06(+1.43%) |
Aug 16, 2024 | 4.040 | 4.400 | 3.950 | 4.190 | 163,702 | +0.19(+4.75%) |
Aug 15, 2024 | 3.910 | 4.160 | 3.910 | 4.000 | 96,267 | +0.05(+1.27%) |
Aug 14, 2024 | 4.000 | 4.000 | 3.720 | 3.950 | 96,178 | -0.08(-1.99%) |
Aug 13, 2024 | 3.800 | 4.150 | 3.800 | 4.030 | 157,361 | +0.42(+11.63%) |
Aug 12, 2024 | 4.310 | 4.310 | 3.610 | 3.610 | 138,647 | -0.44(-10.86%) |
Aug 09, 2024 | 4.200 | 4.360 | 3.931 | 4.050 | 198,938 | -0.09(-2.17%) |
Aug 08, 2024 | 3.980 | 4.380 | 3.840 | 4.140 | 390,226 | +0.07(+1.72%) |
Aug 07, 2024 | 3.730 | 4.490 | 3.650 | 4.070 | 1,350,479 | +0.31(+8.24%) |
Aug 06, 2024 | 4.930 | 5.150 | 3.540 | 3.760 | 28,056,736 | +0.84(+28.77%) |
Aug 05, 2024 | 2.800 | 3.270 | 2.800 | 2.920 | 92,014 | -0.16(-5.15%) |
Aug 02, 2024 | 3.070 | 3.110 | 2.910 | 3.078 | 28,223 | -0.12(-3.80%) |
Aug 01, 2024 | 3.380 | 3.391 | 2.970 | 3.200 | 33,396 | -0.20(-5.88%) |
Jul 31, 2024 | 3.380 | 3.415 | 3.340 | 3.400 | 7,504 | +0.00(+0.00%) |
Jul 30, 2024 | 3.350 | 3.500 | 3.350 | 3.400 | 7,363 | +0.05(+1.49%) |
Jul 29, 2024 | 3.400 | 3.470 | 3.330 | 3.350 | 9,553 | -0.04(-1.18%) |
Jul 26, 2024 | 3.415 | 3.415 | 3.350 | 3.390 | 1,716 | +0.07(+2.11%) |
Jul 25, 2024 | 3.480 | 3.490 | 3.320 | 3.320 | 11,784 | -0.12(-3.63%) |
Jul 24, 2024 | 3.371 | 3.550 | 3.360 | 3.445 | 26,380 | +0.13(+4.08%) |
Jul 23, 2024 | 3.315 | 3.385 | 3.300 | 3.310 | 10,988 | -0.06(-1.78%) |
Jul 22, 2024 | 3.350 | 3.412 | 3.310 | 3.370 | 3,050 | -0.05(-1.46%) |
Jul 19, 2024 | 3.340 | 3.420 | 3.294 | 3.420 | 7,644 | +0.10(+3.01%) |
Jul 18, 2024 | 3.380 | 3.380 | 3.275 | 3.320 | 11,322 | -0.04(-1.19%) |
Jul 17, 2024 | 3.420 | 3.450 | 3.360 | 3.360 | 19,139 | -0.07(-2.04%) |
Jul 16, 2024 | 3.350 | 3.430 | 3.350 | 3.430 | 12,503 | +0.07(+2.08%) |
Jul 15, 2024 | 3.410 | 3.439 | 3.350 | 3.360 | 10,145 | +0.02(+0.50%) |
Jul 12, 2024 | 3.354 | 3.491 | 3.340 | 3.343 | 5,513 | -0.06(-1.67%) |
Jul 11, 2024 | 3.410 | 3.490 | 3.332 | 3.400 | 42,026 | +0.07(+2.10%) |
Jul 10, 2024 | 3.150 | 3.439 | 3.050 | 3.330 | 33,530 | +0.14(+4.39%) |
Jul 09, 2024 | 3.120 | 3.190 | 3.110 | 3.190 | 7,357 | +0.02(+0.63%) |
Jul 08, 2024 | 3.120 | 3.170 | 3.050 | 3.170 | 13,507 | +0.00(+0.00%) |
Jul 05, 2024 | 3.210 | 3.210 | 3.010 | 3.170 | 7,973 | -0.01(-0.31%) |
Jul 03, 2024 | 3.134 | 3.183 | 3.011 | 3.180 | 4,589 | +0.01(+0.32%) |
Jul 02, 2024 | 2.963 | 3.292 | 2.963 | 3.170 | 54,984 | +0.17(+5.67%) |
Jul 01, 2024 | 2.970 | 3.060 | 2.950 | 3.000 | 16,485 | -0.01(-0.49%) |
Jun 28, 2024 | 2.920 | 3.120 | 2.920 | 3.015 | 4,161 | +0.03(+1.17%) |
Jun 27, 2024 | 3.090 | 3.150 | 2.950 | 2.980 | 24,130 | -0.15(-4.79%) |
Jun 26, 2024 | 3.120 | 3.210 | 3.100 | 3.130 | 30,353 | -0.08(-2.49%) |
Jun 25, 2024 | 3.050 | 3.232 | 3.050 | 3.210 | 23,688 | +0.19(+6.29%) |
Jun 24, 2024 | 2.770 | 3.060 | 2.770 | 3.020 | 18,880 | +0.25(+9.03%) |
Jun 21, 2024 | 3.090 | 3.090 | 2.770 | 2.770 | 51,254 | -0.26(-8.58%) |
Jun 20, 2024 | 3.090 | 3.090 | 3.010 | 3.030 | 22,668 | -0.06(-1.94%) |
Jun 18, 2024 | 3.120 | 3.200 | 3.062 | 3.090 | 17,748 | -0.01(-0.32%) |
Jun 17, 2024 | 3.160 | 3.185 | 3.030 | 3.100 | 14,558 | -0.04(-1.27%) |
Jun 14, 2024 | 3.240 | 3.320 | 3.080 | 3.140 | 19,447 | -0.06(-1.88%) |
Jun 13, 2024 | 3.260 | 3.290 | 3.159 | 3.200 | 17,228 | -0.08(-2.44%) |
Jun 12, 2024 | 3.390 | 3.479 | 3.230 | 3.280 | 56,272 | -0.14(-4.09%) |
Jun 11, 2024 | 3.390 | 3.430 | 3.362 | 3.420 | 16,119 | -0.01(-0.29%) |
Jun 10, 2024 | 3.540 | 3.540 | 3.410 | 3.430 | 13,146 | -0.02(-0.58%) |
Jun 07, 2024 | 3.540 | 3.540 | 3.450 | 3.450 | 10,535 | -0.08(-2.27%) |
Jun 06, 2024 | 3.590 | 3.600 | 3.530 | 3.530 | 9,743 | -0.05(-1.40%) |
Jun 05, 2024 | 3.510 | 3.600 | 3.484 | 3.580 | 18,622 | +0.11(+3.17%) |
Jun 04, 2024 | 3.550 | 3.580 | 3.460 | 3.470 | 17,219 | -0.04(-1.14%) |