Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 4.148 | 4.328 | 4.140 | 4.328 | 11,666 | +0.25(+6.07%) |
Aug 21, 2024 | 4.160 | 4.190 | 4.080 | 4.080 | 3,201 | +0.01(+0.25%) |
Aug 20, 2024 | 3.640 | 4.115 | 3.640 | 4.070 | 8,775 | +0.31(+8.36%) |
Aug 19, 2024 | 3.260 | 3.756 | 3.150 | 3.756 | 76,369 | +0.50(+15.21%) |
Aug 16, 2024 | 3.150 | 3.620 | 3.150 | 3.260 | 83,161 | +0.11(+3.49%) |
Aug 15, 2024 | 3.280 | 3.290 | 2.800 | 3.150 | 59,989 | -0.14(-4.26%) |
Aug 14, 2024 | 3.010 | 3.500 | 3.010 | 3.290 | 42,502 | -0.21(-6.00%) |
Aug 13, 2024 | 3.160 | 3.633 | 3.160 | 3.500 | 26,518 | +0.23(+7.03%) |
Aug 12, 2024 | 3.350 | 3.390 | 3.230 | 3.270 | 1,709 | -0.13(-3.82%) |
Aug 09, 2024 | 3.640 | 3.670 | 3.400 | 3.400 | 3,110 | -0.17(-4.76%) |
Aug 08, 2024 | 3.520 | 3.870 | 3.500 | 3.570 | 4,787 | -0.01(-0.28%) |
Aug 07, 2024 | 3.300 | 3.653 | 3.300 | 3.580 | 4,752 | +0.25(+7.65%) |
Aug 06, 2024 | 3.580 | 3.820 | 2.780 | 3.326 | 26,276 | -0.34(-9.38%) |
Aug 05, 2024 | 4.000 | 5.200 | 3.372 | 3.670 | 67,618 | -0.34(-8.48%) |
Aug 02, 2024 | 4.054 | 4.230 | 4.000 | 4.010 | 3,813 | -0.24(-5.65%) |
Aug 01, 2024 | 4.330 | 4.330 | 4.100 | 4.250 | 2,259 | -0.04(-0.93%) |
Jul 31, 2024 | 4.550 | 4.550 | 4.210 | 4.290 | 1,307 | +0.00(+0.12%) |
Jul 30, 2024 | 4.460 | 4.550 | 4.141 | 4.285 | 32,474 | -0.24(-5.36%) |
Jul 29, 2024 | 4.300 | 4.540 | 4.200 | 4.528 | 17,387 | +0.25(+5.78%) |
Jul 26, 2024 | 3.990 | 4.376 | 3.990 | 4.280 | 18,597 | +0.05(+1.19%) |
Jul 25, 2024 | 4.350 | 4.360 | 4.020 | 4.230 | 13,178 | +0.06(+1.44%) |
Jul 24, 2024 | 4.200 | 4.418 | 4.090 | 4.170 | 21,069 | -0.08(-1.88%) |
Jul 23, 2024 | 4.360 | 4.400 | 4.125 | 4.250 | 11,348 | +0.01(+0.35%) |
Jul 22, 2024 | 4.220 | 4.376 | 4.128 | 4.235 | 9,258 | +0.08(+1.80%) |
Jul 19, 2024 | 4.120 | 4.440 | 4.060 | 4.160 | 3,370 | +0.05(+1.22%) |
Jul 18, 2024 | 4.280 | 4.329 | 4.100 | 4.110 | 13,660 | -0.04(-0.96%) |
Jul 17, 2024 | 4.340 | 4.440 | 4.100 | 4.150 | 3,505 | -0.09(-2.12%) |
Jul 16, 2024 | 4.100 | 4.372 | 4.090 | 4.240 | 7,477 | +0.05(+1.19%) |
Jul 15, 2024 | 4.160 | 4.376 | 4.040 | 4.190 | 12,263 | +0.11(+2.70%) |
Jul 12, 2024 | 4.110 | 4.238 | 4.080 | 4.080 | 2,341 | +0.01(+0.25%) |
Jul 11, 2024 | 4.010 | 4.385 | 4.010 | 4.070 | 28,228 | +0.14(+3.56%) |
Jul 10, 2024 | 4.200 | 4.250 | 3.910 | 3.930 | 10,082 | -0.31(-7.31%) |
Jul 09, 2024 | 4.030 | 4.300 | 4.030 | 4.240 | 7,021 | -0.14(-3.20%) |
Jul 08, 2024 | 4.000 | 4.380 | 4.000 | 4.380 | 3,861 | +0.37(+9.23%) |
Jul 05, 2024 | 3.820 | 4.010 | 3.820 | 4.010 | 2,664 | +0.27(+7.12%) |
Jul 03, 2024 | 4.105 | 4.311 | 3.744 | 3.744 | 1,113 | -0.36(-8.69%) |
Jul 02, 2024 | 4.190 | 4.380 | 4.100 | 4.100 | 10,308 | -0.07(-1.68%) |
Jul 01, 2024 | 4.220 | 4.320 | 3.740 | 4.170 | 3,047 | +0.10(+2.46%) |
Jun 28, 2024 | 4.010 | 4.297 | 4.010 | 4.070 | 4,908 | -0.08(-1.93%) |
Jun 27, 2024 | 3.740 | 4.365 | 3.730 | 4.150 | 21,000 | +0.22(+5.60%) |
Jun 26, 2024 | 3.944 | 3.944 | 3.740 | 3.930 | 1,565 | +0.10(+2.61%) |
Jun 25, 2024 | 3.930 | 4.080 | 3.820 | 3.830 | 4,321 | -0.37(-8.81%) |
Jun 24, 2024 | 4.500 | 4.500 | 4.200 | 4.200 | 3,994 | -0.26(-5.83%) |
Jun 21, 2024 | 4.110 | 4.460 | 4.110 | 4.460 | 3,370 | +0.45(+11.08%) |
Jun 20, 2024 | 4.000 | 4.080 | 4.000 | 4.015 | 1,087 | +0.02(+0.63%) |
Jun 18, 2024 | 4.180 | 4.430 | 3.990 | 3.990 | 6,638 | -0.12(-2.92%) |
Jun 17, 2024 | 3.790 | 4.150 | 3.790 | 4.110 | 11,975 | +0.25(+6.48%) |
Jun 14, 2024 | 3.907 | 3.907 | 3.850 | 3.860 | 1,090 | +0.09(+2.46%) |
Jun 13, 2024 | 4.150 | 4.150 | 3.710 | 3.767 | 2,927 | -0.02(-0.61%) |
Jun 11, 2024 | 3.790 | 455 | -0.11(-2.82%) | |||
Jun 10, 2024 | 3.800 | 3.900 | 3.800 | 3.900 | 2,612 | -0.01(-0.26%) |
Jun 07, 2024 | 3.950 | 4.022 | 3.820 | 3.910 | 1,361 | -0.07(-1.76%) |
Jun 06, 2024 | 4.070 | 4.070 | 3.800 | 3.980 | 3,752 | -0.04(-1.08%) |
Jun 05, 2024 | 4.000 | 4.100 | 3.830 | 4.024 | 11,864 | +0.02(+0.59%) |
Jun 04, 2024 | 4.040 | 4.140 | 3.950 | 4.000 | 2,919 | -0.05(-1.30%) |