Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.160 | 3.290 | 3.125 | 3.130 | 612,094 | -0.07(-2.19%) |
Aug 15, 2024 | 2.990 | 3.200 | 2.950 | 3.200 | 694,392 | +0.31(+10.54%) |
Aug 14, 2024 | 2.990 | 3.105 | 2.830 | 2.895 | 876,798 | -0.13(-4.46%) |
Aug 13, 2024 | 3.010 | 3.220 | 2.990 | 3.030 | 889,751 | +0.01(+0.33%) |
Aug 12, 2024 | 3.330 | 3.690 | 3.000 | 3.020 | 1,857,953 | +0.02(+0.67%) |
Aug 09, 2024 | 3.000 | 3.315 | 2.965 | 3.000 | 719,513 | -0.31(-9.37%) |
Aug 08, 2024 | 3.340 | 3.510 | 3.190 | 3.310 | 674,396 | +0.03(+0.91%) |
Aug 07, 2024 | 3.600 | 3.680 | 3.280 | 3.280 | 850,157 | -0.24(-6.82%) |
Aug 06, 2024 | 3.450 | 3.650 | 3.340 | 3.520 | 687,304 | +0.09(+2.62%) |
Aug 05, 2024 | 3.310 | 3.510 | 3.300 | 3.430 | 902,665 | -0.18(-4.99%) |
Aug 02, 2024 | 3.620 | 3.770 | 3.520 | 3.610 | 535,233 | -0.19(-5.00%) |
Aug 01, 2024 | 3.890 | 3.950 | 3.640 | 3.800 | 819,213 | -0.09(-2.31%) |
Jul 31, 2024 | 4.160 | 4.280 | 3.880 | 3.890 | 1,297,630 | -0.23(-5.58%) |
Jul 30, 2024 | 4.190 | 4.300 | 4.100 | 4.120 | 484,663 | -0.05(-1.20%) |
Jul 29, 2024 | 4.470 | 4.470 | 4.130 | 4.170 | 490,161 | -0.30(-6.71%) |
Jul 26, 2024 | 4.420 | 4.620 | 4.300 | 4.470 | 437,707 | +0.11(+2.52%) |
Jul 25, 2024 | 4.290 | 4.460 | 4.170 | 4.360 | 559,968 | +0.05(+1.16%) |
Jul 24, 2024 | 4.150 | 4.580 | 4.110 | 4.310 | 597,518 | +0.10(+2.38%) |
Jul 23, 2024 | 3.990 | 4.220 | 3.916 | 4.210 | 560,364 | +0.20(+4.99%) |
Jul 22, 2024 | 3.750 | 4.020 | 3.590 | 4.010 | 725,141 | +0.31(+8.38%) |
Jul 19, 2024 | 3.960 | 4.010 | 3.690 | 3.700 | 1,056,125 | -0.25(-6.33%) |
Jul 18, 2024 | 4.290 | 4.380 | 3.910 | 3.950 | 812,653 | -0.34(-7.93%) |
Jul 17, 2024 | 4.510 | 4.790 | 4.210 | 4.290 | 1,131,363 | -0.28(-6.13%) |
Jul 16, 2024 | 4.060 | 4.580 | 3.970 | 4.570 | 1,566,786 | +0.59(+14.82%) |
Jul 15, 2024 | 3.990 | 4.170 | 3.850 | 3.980 | 895,052 | +0.01(+0.25%) |
Jul 12, 2024 | 4.030 | 4.270 | 3.830 | 3.970 | 1,366,991 | -0.01(-0.25%) |
Jul 11, 2024 | 4.050 | 4.170 | 3.910 | 3.980 | 1,279,659 | +0.04(+1.02%) |
Jul 10, 2024 | 4.240 | 4.285 | 3.910 | 3.940 | 845,293 | -0.29(-6.86%) |
Jul 09, 2024 | 4.180 | 4.470 | 4.000 | 4.230 | 1,249,469 | +0.05(+1.20%) |
Jul 08, 2024 | 3.620 | 4.260 | 3.600 | 4.180 | 2,913,582 | +0.56(+15.47%) |
Jul 05, 2024 | 3.490 | 3.655 | 3.270 | 3.620 | 1,343,430 | +0.14(+4.02%) |
Jul 03, 2024 | 3.610 | 3.720 | 3.460 | 3.480 | 377,900 | -0.09(-2.52%) |
Jul 02, 2024 | 4.220 | 4.220 | 3.435 | 3.570 | 1,301,338 | -0.62(-14.80%) |
Jul 01, 2024 | 4.090 | 4.260 | 4.030 | 4.190 | 1,186,711 | +0.10(+2.44%) |
Jun 28, 2024 | 4.240 | 4.240 | 3.970 | 4.090 | 3,688,824 | -0.11(-2.62%) |
Jun 27, 2024 | 4.200 | 4.300 | 4.010 | 4.200 | 1,052,867 | +0.04(+0.96%) |
Jun 26, 2024 | 4.190 | 4.190 | 3.990 | 4.160 | 1,483,501 | -0.04(-0.95%) |
Jun 25, 2024 | 4.600 | 4.861 | 4.130 | 4.200 | 2,626,197 | -0.40(-8.70%) |
Jun 24, 2024 | 4.690 | 4.770 | 4.410 | 4.600 | 2,427,833 | -0.15(-3.16%) |
Jun 21, 2024 | 5.000 | 5.470 | 4.660 | 4.750 | 4,385,276 | -0.50(-9.52%) |
Jun 20, 2024 | 4.310 | 5.700 | 4.100 | 5.250 | 8,059,199 | +1.11(+26.81%) |
Jun 18, 2024 | 6.290 | 6.400 | 3.930 | 4.140 | 21,581,892 | -4.25(-50.66%) |
Jun 17, 2024 | 8.790 | 8.870 | 8.250 | 8.390 | 1,036,550 | -0.45(-5.09%) |
Jun 14, 2024 | 9.450 | 9.520 | 8.760 | 8.840 | 1,384,455 | -0.68(-7.14%) |
Jun 13, 2024 | 9.710 | 9.920 | 9.470 | 9.520 | 717,565 | -0.27(-2.76%) |
Jun 12, 2024 | 10.47 | 10.68 | 9.480 | 9.790 | 806,630 | -0.20(-2.00%) |
Jun 11, 2024 | 10.33 | 10.44 | 9.880 | 9.990 | 591,180 | -0.46(-4.40%) |
Jun 10, 2024 | 10.42 | 10.51 | 9.850 | 10.45 | 1,019,106 | -0.17(-1.60%) |
Jun 07, 2024 | 11.09 | 11.16 | 10.60 | 10.62 | 444,932 | -0.46(-4.15%) |
Jun 06, 2024 | 11.55 | 11.91 | 11.06 | 11.08 | 432,170 | -0.57(-4.89%) |
Jun 05, 2024 | 11.19 | 11.77 | 11.10 | 11.65 | 503,994 | +0.21(+1.84%) |
Jun 04, 2024 | 11.45 | 11.57 | 11.10 | 11.44 | 412,625 | +0.04(+0.35%) |