Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.100 | 4.190 | 4.020 | 4.110 | 239,896 | +0.07(+1.73%) |
Aug 22, 2024 | 4.230 | 4.230 | 4.030 | 4.040 | 279,374 | -0.18(-4.27%) |
Aug 21, 2024 | 4.250 | 4.290 | 4.160 | 4.220 | 292,705 | +0.01(+0.24%) |
Aug 20, 2024 | 4.250 | 4.360 | 4.150 | 4.210 | 380,770 | -0.05(-1.17%) |
Aug 19, 2024 | 4.210 | 4.300 | 4.150 | 4.260 | 343,418 | +0.08(+1.91%) |
Aug 16, 2024 | 4.310 | 4.320 | 4.170 | 4.180 | 231,090 | -0.18(-4.13%) |
Aug 15, 2024 | 4.270 | 4.480 | 4.200 | 4.360 | 255,158 | +0.21(+5.06%) |
Aug 14, 2024 | 4.270 | 4.275 | 4.130 | 4.150 | 148,494 | -0.10(-2.35%) |
Aug 13, 2024 | 4.320 | 4.340 | 4.240 | 4.250 | 169,214 | +0.00(+0.00%) |
Aug 12, 2024 | 4.370 | 4.370 | 4.250 | 4.250 | 160,194 | -0.10(-2.30%) |
Aug 09, 2024 | 4.410 | 4.500 | 4.330 | 4.350 | 128,951 | -0.07(-1.58%) |
Aug 08, 2024 | 4.490 | 4.540 | 4.345 | 4.420 | 164,674 | +0.02(+0.45%) |
Aug 07, 2024 | 4.790 | 4.790 | 4.380 | 4.400 | 196,437 | -0.23(-4.97%) |
Aug 06, 2024 | 4.510 | 4.910 | 4.350 | 4.630 | 325,570 | +0.00(+0.00%) |
Aug 05, 2024 | 4.560 | 4.900 | 4.350 | 4.630 | 341,854 | -0.25(-5.12%) |
Aug 02, 2024 | 4.880 | 5.100 | 4.810 | 4.880 | 203,056 | -0.20(-3.94%) |
Aug 01, 2024 | 5.690 | 5.840 | 5.040 | 5.080 | 238,585 | -0.61(-10.72%) |
Jul 31, 2024 | 5.610 | 5.930 | 5.480 | 5.690 | 207,033 | +0.13(+2.34%) |
Jul 30, 2024 | 5.490 | 5.620 | 5.280 | 5.560 | 114,442 | +0.13(+2.39%) |
Jul 29, 2024 | 5.820 | 5.870 | 5.410 | 5.430 | 146,462 | -0.36(-6.22%) |
Jul 26, 2024 | 5.730 | 5.930 | 5.590 | 5.790 | 141,792 | +0.24(+4.32%) |
Jul 25, 2024 | 5.390 | 5.840 | 5.280 | 5.550 | 168,058 | +0.17(+3.16%) |
Jul 24, 2024 | 5.490 | 5.670 | 5.350 | 5.380 | 100,639 | -0.20(-3.58%) |
Jul 23, 2024 | 5.470 | 5.700 | 5.420 | 5.580 | 80,372 | +0.04(+0.72%) |
Jul 22, 2024 | 5.440 | 5.540 | 5.270 | 5.540 | 109,059 | +0.15(+2.78%) |
Jul 19, 2024 | 5.780 | 5.875 | 5.380 | 5.390 | 211,033 | -0.39(-6.75%) |
Jul 18, 2024 | 6.020 | 6.135 | 5.620 | 5.780 | 202,104 | -0.30(-4.93%) |
Jul 17, 2024 | 6.090 | 6.300 | 5.900 | 6.080 | 180,091 | -0.09(-1.46%) |
Jul 16, 2024 | 5.620 | 6.220 | 5.620 | 6.170 | 247,387 | +0.64(+11.57%) |
Jul 15, 2024 | 5.390 | 5.620 | 5.330 | 5.530 | 140,064 | +0.21(+3.95%) |
Jul 12, 2024 | 5.440 | 5.730 | 5.300 | 5.320 | 243,480 | -0.02(-0.37%) |
Jul 11, 2024 | 4.900 | 5.430 | 4.860 | 5.340 | 285,253 | +0.63(+13.38%) |
Jul 10, 2024 | 4.640 | 4.720 | 4.570 | 4.710 | 194,845 | +0.10(+2.17%) |
Jul 09, 2024 | 4.870 | 4.870 | 4.600 | 4.610 | 152,240 | -0.27(-5.53%) |
Jul 08, 2024 | 4.770 | 4.900 | 4.735 | 4.880 | 153,261 | +0.14(+2.95%) |
Jul 05, 2024 | 4.850 | 4.880 | 4.690 | 4.740 | 132,412 | -0.14(-2.87%) |
Jul 03, 2024 | 4.750 | 4.910 | 4.700 | 4.880 | 97,159 | +0.15(+3.17%) |
Jul 02, 2024 | 4.800 | 4.846 | 4.650 | 4.730 | 135,405 | -0.04(-0.84%) |
Jul 01, 2024 | 5.140 | 5.205 | 4.730 | 4.770 | 233,347 | -0.38(-7.38%) |
Jun 28, 2024 | 5.220 | 5.280 | 5.020 | 5.150 | 484,894 | +0.00(+0.00%) |
Jun 27, 2024 | 5.010 | 5.170 | 4.950 | 5.150 | 296,681 | +0.15(+3.00%) |
Jun 26, 2024 | 5.140 | 5.260 | 4.940 | 5.000 | 245,065 | -0.14(-2.72%) |
Jun 25, 2024 | 5.290 | 5.310 | 5.070 | 5.140 | 172,418 | -0.09(-1.72%) |
Jun 24, 2024 | 5.340 | 5.500 | 5.220 | 5.230 | 192,883 | -0.11(-2.06%) |
Jun 21, 2024 | 5.290 | 5.390 | 5.200 | 5.340 | 284,095 | +0.05(+0.95%) |
Jun 20, 2024 | 5.630 | 5.640 | 5.160 | 5.290 | 282,566 | -0.20(-3.64%) |
Jun 18, 2024 | 5.680 | 5.715 | 5.450 | 5.490 | 460,855 | -0.20(-3.51%) |
Jun 17, 2024 | 5.780 | 5.830 | 5.600 | 5.690 | 164,875 | -0.12(-2.07%) |
Jun 14, 2024 | 5.930 | 5.950 | 5.730 | 5.810 | 227,703 | -0.13(-2.19%) |
Jun 13, 2024 | 6.140 | 6.155 | 5.940 | 5.940 | 262,013 | -0.19(-3.10%) |
Jun 12, 2024 | 6.300 | 6.430 | 6.120 | 6.130 | 173,076 | +0.09(+1.49%) |
Jun 11, 2024 | 6.140 | 6.140 | 6.010 | 6.040 | 88,433 | -0.17(-2.74%) |
Jun 10, 2024 | 6.110 | 6.250 | 5.980 | 6.210 | 149,958 | +0.04(+0.65%) |
Jun 07, 2024 | 6.200 | 6.260 | 6.100 | 6.170 | 157,153 | -0.08(-1.28%) |
Jun 06, 2024 | 6.200 | 6.270 | 6.120 | 6.250 | 144,467 | +0.00(+0.00%) |
Jun 05, 2024 | 6.050 | 6.270 | 5.950 | 6.250 | 113,773 | +0.28(+4.69%) |
Jun 04, 2024 | 6.150 | 6.190 | 5.960 | 5.970 | 129,771 | -0.23(-3.71%) |