Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.170 | 5.530 | 4.950 | 5.240 | 8,213,950 | -0.08(-1.50%) |
Aug 22, 2024 | 5.630 | 5.720 | 5.040 | 5.320 | 9,652,565 | -0.06(-1.12%) |
Aug 21, 2024 | 5.511 | 5.780 | 4.910 | 5.380 | 25,425,892 | -0.29(-5.11%) |
Aug 20, 2024 | 4.990 | 6.120 | 4.510 | 5.670 | 99,434,968 | +1.42(+33.41%) |
Aug 19, 2024 | 4.050 | 4.295 | 4.010 | 4.250 | 4,151,821 | +0.29(+7.32%) |
Aug 16, 2024 | 4.060 | 4.350 | 3.920 | 3.960 | 5,009,953 | -0.10(-2.46%) |
Aug 15, 2024 | 3.650 | 4.105 | 3.630 | 4.060 | 4,749,921 | +0.47(+13.09%) |
Aug 14, 2024 | 3.610 | 3.675 | 3.515 | 3.590 | 1,391,476 | -0.08(-2.18%) |
Aug 13, 2024 | 3.800 | 3.845 | 3.400 | 3.670 | 3,142,218 | -0.05(-1.34%) |
Aug 12, 2024 | 3.710 | 3.800 | 3.570 | 3.720 | 3,213,996 | +0.10(+2.76%) |
Aug 09, 2024 | 3.670 | 3.780 | 3.590 | 3.620 | 1,555,677 | -0.02(-0.55%) |
Aug 08, 2024 | 3.460 | 3.720 | 3.445 | 3.640 | 1,850,936 | +0.21(+6.12%) |
Aug 07, 2024 | 3.590 | 3.630 | 3.380 | 3.430 | 2,085,799 | -0.06(-1.86%) |
Aug 06, 2024 | 3.500 | 3.515 | 3.285 | 3.495 | 1,745,026 | +0.16(+4.64%) |
Aug 05, 2024 | 3.230 | 3.430 | 3.150 | 3.340 | 3,414,937 | -0.20(-5.65%) |
Aug 02, 2024 | 3.590 | 3.638 | 3.420 | 3.540 | 3,048,622 | -0.24(-6.35%) |
Aug 01, 2024 | 4.070 | 4.100 | 3.700 | 3.780 | 2,479,920 | -0.20(-5.03%) |
Jul 31, 2024 | 3.870 | 4.180 | 3.830 | 3.980 | 1,884,455 | +0.12(+3.11%) |
Jul 30, 2024 | 4.120 | 4.160 | 3.825 | 3.860 | 2,976,391 | -0.30(-7.21%) |
Jul 29, 2024 | 4.430 | 4.439 | 4.130 | 4.160 | 1,579,380 | -0.25(-5.67%) |
Jul 26, 2024 | 4.390 | 4.510 | 4.280 | 4.410 | 1,737,394 | +0.08(+1.85%) |
Jul 25, 2024 | 4.150 | 4.370 | 4.150 | 4.330 | 1,926,981 | +0.14(+3.34%) |
Jul 24, 2024 | 4.170 | 4.332 | 4.145 | 4.190 | 1,233,293 | -0.06(-1.41%) |
Jul 23, 2024 | 4.200 | 4.361 | 4.145 | 4.250 | 1,688,455 | +0.04(+0.95%) |
Jul 22, 2024 | 4.220 | 4.280 | 4.105 | 4.210 | 1,293,124 | +0.00(+0.00%) |
Jul 19, 2024 | 4.060 | 4.320 | 4.000 | 4.210 | 2,047,902 | +0.16(+3.95%) |
Jul 18, 2024 | 4.200 | 4.400 | 4.030 | 4.050 | 3,392,814 | -0.15(-3.57%) |
Jul 17, 2024 | 4.420 | 4.480 | 4.120 | 4.200 | 2,992,902 | -0.30(-6.67%) |
Jul 16, 2024 | 4.400 | 4.580 | 4.360 | 4.500 | 2,516,710 | +0.17(+3.93%) |
Jul 15, 2024 | 4.250 | 4.330 | 4.050 | 4.330 | 2,349,268 | +0.14(+3.34%) |
Jul 12, 2024 | 4.270 | 4.440 | 4.180 | 4.190 | 4,044,894 | +0.00(+0.00%) |
Jul 11, 2024 | 4.000 | 4.380 | 3.970 | 4.190 | 7,227,231 | +0.27(+6.89%) |
Jul 10, 2024 | 3.800 | 3.960 | 3.760 | 3.920 | 2,569,077 | +0.14(+3.70%) |
Jul 09, 2024 | 3.750 | 3.850 | 3.670 | 3.780 | 2,105,033 | +0.11(+3.00%) |
Jul 08, 2024 | 3.620 | 3.955 | 3.610 | 3.670 | 3,770,918 | +0.08(+2.23%) |
Jul 05, 2024 | 3.700 | 3.740 | 3.500 | 3.590 | 2,470,606 | -0.06(-1.64%) |
Jul 03, 2024 | 3.930 | 4.010 | 3.600 | 3.650 | 3,560,073 | -0.21(-5.44%) |
Jul 02, 2024 | 3.530 | 4.000 | 3.480 | 3.860 | 5,450,461 | +0.37(+10.60%) |
Jul 01, 2024 | 3.310 | 3.515 | 3.260 | 3.490 | 3,026,944 | +0.19(+5.76%) |
Jun 28, 2024 | 3.720 | 3.980 | 3.240 | 3.300 | 12,826,706 | -0.24(-6.78%) |
Jun 27, 2024 | 3.500 | 3.580 | 3.460 | 3.540 | 1,902,258 | +0.06(+1.72%) |
Jun 26, 2024 | 3.510 | 3.530 | 3.425 | 3.480 | 2,299,201 | -0.09(-2.52%) |
Jun 25, 2024 | 3.610 | 3.610 | 3.440 | 3.570 | 2,346,755 | -0.04(-1.11%) |
Jun 24, 2024 | 3.690 | 3.730 | 3.570 | 3.610 | 2,715,764 | -0.05(-1.37%) |
Jun 21, 2024 | 3.700 | 3.710 | 3.610 | 3.660 | 3,330,264 | +0.00(+0.00%) |
Jun 20, 2024 | 3.660 | 3.680 | 3.570 | 3.660 | 2,190,583 | -0.02(-0.54%) |
Jun 18, 2024 | 3.780 | 3.780 | 3.600 | 3.680 | 2,230,401 | -0.06(-1.60%) |
Jun 17, 2024 | 3.880 | 3.880 | 3.730 | 3.740 | 2,046,194 | -0.14(-3.61%) |
Jun 14, 2024 | 4.010 | 4.015 | 3.820 | 3.880 | 2,579,559 | -0.15(-3.72%) |
Jun 13, 2024 | 4.110 | 4.140 | 4.000 | 4.030 | 2,024,964 | -0.13(-3.12%) |
Jun 12, 2024 | 4.250 | 4.310 | 4.130 | 4.160 | 3,027,835 | +0.01(+0.24%) |
Jun 11, 2024 | 4.300 | 4.370 | 4.130 | 4.150 | 3,073,041 | -0.24(-5.47%) |
Jun 10, 2024 | 4.520 | 4.660 | 4.330 | 4.390 | 3,112,376 | -0.10(-2.23%) |
Jun 07, 2024 | 4.490 | 4.600 | 4.440 | 4.490 | 1,699,737 | +0.00(+0.00%) |
Jun 06, 2024 | 4.720 | 4.730 | 4.440 | 4.490 | 2,956,380 | -0.22(-4.67%) |
Jun 05, 2024 | 4.880 | 4.880 | 4.650 | 4.710 | 2,829,703 | -0.19(-3.88%) |
Jun 04, 2024 | 4.950 | 4.950 | 4.805 | 4.900 | 1,551,637 | -0.04(-0.81%) |