Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.730 | 3.865 | 3.695 | 3.840 | 10,760,982 | +0.11(+2.95%) |
Aug 15, 2024 | 3.600 | 3.740 | 3.570 | 3.730 | 10,058,544 | +0.19(+5.37%) |
Aug 14, 2024 | 3.610 | 3.630 | 3.460 | 3.540 | 6,835,185 | -0.06(-1.67%) |
Aug 13, 2024 | 3.570 | 3.610 | 3.450 | 3.600 | 9,485,732 | +0.05(+1.41%) |
Aug 12, 2024 | 3.680 | 3.750 | 3.520 | 3.550 | 6,658,647 | -0.09(-2.47%) |
Aug 09, 2024 | 3.550 | 3.810 | 3.430 | 3.640 | 21,316,290 | -0.35(-8.77%) |
Aug 08, 2024 | 3.940 | 4.090 | 3.890 | 3.990 | 9,062,052 | +0.15(+3.91%) |
Aug 07, 2024 | 4.000 | 4.140 | 3.830 | 3.840 | 6,447,405 | -0.08(-2.04%) |
Aug 06, 2024 | 4.080 | 4.098 | 3.810 | 3.920 | 4,822,010 | +0.01(+0.26%) |
Aug 05, 2024 | 3.580 | 3.950 | 3.510 | 3.910 | 7,546,798 | -0.11(-2.74%) |
Aug 02, 2024 | 3.800 | 4.070 | 3.640 | 4.020 | 7,738,730 | +0.01(+0.25%) |
Aug 01, 2024 | 4.160 | 4.200 | 3.950 | 4.010 | 6,028,891 | -0.16(-3.84%) |
Jul 31, 2024 | 4.200 | 4.407 | 4.140 | 4.170 | 6,338,820 | -0.06(-1.42%) |
Jul 30, 2024 | 4.420 | 4.420 | 4.090 | 4.230 | 12,116,376 | -0.23(-5.16%) |
Jul 29, 2024 | 4.770 | 4.815 | 4.380 | 4.460 | 5,967,842 | -0.23(-4.90%) |
Jul 26, 2024 | 4.500 | 4.770 | 4.500 | 4.690 | 7,157,955 | +0.29(+6.59%) |
Jul 25, 2024 | 4.270 | 4.600 | 4.250 | 4.400 | 7,546,763 | +0.02(+0.46%) |
Jul 24, 2024 | 4.480 | 4.590 | 4.360 | 4.380 | 6,367,216 | -0.18(-3.95%) |
Jul 23, 2024 | 4.580 | 4.710 | 4.500 | 4.560 | 5,927,129 | -0.04(-0.87%) |
Jul 22, 2024 | 4.680 | 4.710 | 4.510 | 4.600 | 4,805,862 | -0.04(-0.86%) |
Jul 19, 2024 | 4.800 | 4.810 | 4.590 | 4.640 | 7,029,221 | -0.19(-3.93%) |
Jul 18, 2024 | 5.110 | 5.210 | 4.770 | 4.830 | 10,158,694 | -0.24(-4.73%) |
Jul 17, 2024 | 5.210 | 5.390 | 5.020 | 5.070 | 9,575,967 | -0.32(-5.94%) |
Jul 16, 2024 | 5.110 | 5.465 | 5.020 | 5.390 | 13,482,039 | +0.34(+6.73%) |
Jul 15, 2024 | 5.320 | 5.320 | 4.945 | 5.050 | 11,898,609 | +0.00(+0.00%) |
Jul 12, 2024 | 4.700 | 5.180 | 4.670 | 5.050 | 20,940,176 | +0.48(+10.50%) |
Jul 11, 2024 | 4.470 | 4.570 | 4.300 | 4.570 | 10,197,307 | +0.18(+4.10%) |
Jul 10, 2024 | 4.260 | 4.420 | 4.230 | 4.390 | 7,278,391 | +0.11(+2.57%) |
Jul 09, 2024 | 4.430 | 4.470 | 4.050 | 4.280 | 8,937,583 | -0.20(-4.46%) |
Jul 08, 2024 | 4.610 | 4.620 | 4.410 | 4.480 | 10,615,199 | +0.08(+1.82%) |
Jul 05, 2024 | 4.760 | 4.790 | 4.220 | 4.400 | 18,777,060 | +0.19(+4.51%) |
Jul 03, 2024 | 3.810 | 4.330 | 3.810 | 4.210 | 16,275,299 | +0.49(+13.17%) |
Jul 02, 2024 | 3.490 | 3.790 | 3.470 | 3.720 | 10,169,080 | +0.30(+8.77%) |
Jul 01, 2024 | 3.530 | 3.540 | 3.370 | 3.420 | 4,707,371 | -0.10(-2.84%) |
Jun 28, 2024 | 3.490 | 3.530 | 3.330 | 3.520 | 22,851,888 | +0.03(+0.86%) |
Jun 27, 2024 | 3.660 | 3.695 | 3.470 | 3.490 | 5,777,129 | -0.16(-4.38%) |
Jun 26, 2024 | 3.630 | 3.680 | 3.470 | 3.650 | 5,465,266 | -0.01(-0.27%) |
Jun 25, 2024 | 3.760 | 3.880 | 3.630 | 3.660 | 6,693,092 | -0.08(-2.14%) |
Jun 24, 2024 | 3.680 | 4.030 | 3.660 | 3.740 | 15,916,750 | +0.08(+2.19%) |
Jun 21, 2024 | 3.150 | 3.700 | 3.120 | 3.660 | 31,429,724 | +0.54(+17.31%) |
Jun 20, 2024 | 3.100 | 3.200 | 3.040 | 3.120 | 6,305,390 | +0.06(+1.96%) |
Jun 18, 2024 | 3.170 | 3.190 | 3.040 | 3.060 | 5,733,291 | -0.11(-3.47%) |
Jun 17, 2024 | 3.190 | 3.218 | 3.150 | 3.170 | 6,047,549 | -0.05(-1.55%) |
Jun 14, 2024 | 3.230 | 3.250 | 3.120 | 3.220 | 4,323,192 | -0.05(-1.53%) |
Jun 13, 2024 | 3.410 | 3.410 | 3.200 | 3.270 | 5,408,048 | -0.09(-2.68%) |
Jun 12, 2024 | 3.430 | 3.620 | 3.360 | 3.360 | 8,271,892 | +0.06(+1.82%) |
Jun 11, 2024 | 3.270 | 3.320 | 3.240 | 3.300 | 3,537,899 | +0.00(+0.00%) |
Jun 10, 2024 | 3.310 | 3.390 | 3.270 | 3.300 | 3,760,937 | -0.06(-1.79%) |
Jun 07, 2024 | 3.340 | 3.370 | 3.250 | 3.360 | 5,954,923 | -0.07(-2.04%) |
Jun 06, 2024 | 3.660 | 3.720 | 3.410 | 3.430 | 9,504,146 | -0.02(-0.58%) |
Jun 05, 2024 | 3.400 | 3.550 | 3.280 | 3.450 | 10,307,169 | +0.20(+6.15%) |
Jun 04, 2024 | 3.250 | 3.300 | 3.240 | 3.250 | 3,917,483 | -0.05(-1.52%) |