Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 4.320 | 4.340 | 4.070 | 4.140 | 2,449,915 | -0.20(-4.61%) |
Aug 27, 2024 | 4.360 | 4.420 | 4.120 | 4.340 | 2,842,377 | -0.02(-0.46%) |
Aug 26, 2024 | 4.250 | 4.540 | 4.130 | 4.360 | 4,098,277 | +0.15(+3.56%) |
Aug 23, 2024 | 3.790 | 4.240 | 3.740 | 4.210 | 5,628,470 | +0.47(+12.57%) |
Aug 22, 2024 | 3.820 | 3.840 | 3.670 | 3.740 | 1,572,100 | -0.06(-1.58%) |
Aug 21, 2024 | 3.660 | 3.820 | 3.625 | 3.800 | 1,822,919 | +0.14(+3.83%) |
Aug 20, 2024 | 3.750 | 3.770 | 3.560 | 3.660 | 1,651,531 | -0.12(-3.17%) |
Aug 19, 2024 | 3.780 | 3.850 | 3.680 | 3.780 | 1,954,437 | +0.02(+0.53%) |
Aug 16, 2024 | 3.690 | 3.950 | 3.640 | 3.760 | 2,066,113 | +0.06(+1.62%) |
Aug 15, 2024 | 3.700 | 3.820 | 3.600 | 3.700 | 2,183,326 | +0.08(+2.21%) |
Aug 14, 2024 | 3.710 | 3.740 | 3.530 | 3.620 | 1,713,541 | -0.06(-1.63%) |
Aug 13, 2024 | 3.530 | 3.760 | 3.480 | 3.680 | 2,260,150 | +0.18(+5.14%) |
Aug 12, 2024 | 3.660 | 3.700 | 3.490 | 3.500 | 1,820,673 | -0.15(-4.11%) |
Aug 09, 2024 | 3.830 | 3.830 | 3.590 | 3.650 | 2,132,709 | -0.15(-3.95%) |
Aug 08, 2024 | 3.690 | 3.865 | 3.550 | 3.800 | 2,592,810 | +0.17(+4.68%) |
Aug 07, 2024 | 3.750 | 4.020 | 3.630 | 3.630 | 4,377,350 | -0.02(-0.55%) |
Aug 06, 2024 | 3.800 | 3.815 | 3.550 | 3.650 | 3,077,079 | -0.09(-2.41%) |
Aug 05, 2024 | 3.320 | 4.000 | 3.300 | 3.740 | 5,099,988 | -0.03(-0.80%) |
Aug 02, 2024 | 3.400 | 4.020 | 3.350 | 3.770 | 6,136,227 | +0.15(+4.14%) |
Aug 01, 2024 | 4.270 | 4.700 | 3.530 | 3.620 | 12,887,265 | -0.22(-5.73%) |
Jul 31, 2024 | 3.760 | 4.100 | 3.710 | 3.840 | 3,161,002 | +0.13(+3.50%) |
Jul 30, 2024 | 3.780 | 3.855 | 3.630 | 3.710 | 1,692,332 | -0.08(-2.11%) |
Jul 29, 2024 | 3.930 | 4.000 | 3.680 | 3.790 | 2,640,160 | -0.10(-2.57%) |
Jul 26, 2024 | 3.720 | 4.010 | 3.700 | 3.890 | 3,652,154 | +0.27(+7.46%) |
Jul 25, 2024 | 3.770 | 3.810 | 3.520 | 3.620 | 2,353,689 | -0.13(-3.47%) |
Jul 24, 2024 | 3.600 | 3.910 | 3.570 | 3.750 | 4,522,996 | +0.05(+1.35%) |
Jul 23, 2024 | 3.520 | 3.795 | 3.494 | 3.700 | 3,230,877 | +0.18(+5.11%) |
Jul 22, 2024 | 3.530 | 3.600 | 3.320 | 3.520 | 2,580,759 | -0.02(-0.56%) |
Jul 19, 2024 | 3.510 | 3.690 | 3.390 | 3.540 | 3,179,153 | -0.09(-2.48%) |
Jul 18, 2024 | 3.740 | 3.860 | 3.551 | 3.630 | 2,928,203 | -0.09(-2.42%) |
Jul 17, 2024 | 3.920 | 4.140 | 3.572 | 3.720 | 6,485,162 | -0.37(-9.05%) |
Jul 16, 2024 | 4.000 | 4.170 | 3.690 | 4.090 | 5,588,379 | +0.08(+2.00%) |
Jul 15, 2024 | 4.060 | 4.090 | 3.690 | 4.010 | 5,561,353 | +0.01(+0.25%) |
Jul 12, 2024 | 3.480 | 4.050 | 3.470 | 4.000 | 11,819,650 | +0.63(+18.69%) |
Jul 11, 2024 | 3.220 | 3.470 | 3.220 | 3.370 | 4,773,503 | +0.17(+5.31%) |
Jul 10, 2024 | 2.890 | 3.320 | 2.870 | 3.200 | 6,444,883 | +0.34(+11.89%) |
Jul 09, 2024 | 2.840 | 2.880 | 2.695 | 2.860 | 1,914,808 | +0.04(+1.42%) |
Jul 08, 2024 | 2.820 | 2.910 | 2.730 | 2.820 | 2,968,260 | +0.03(+1.08%) |
Jul 05, 2024 | 2.590 | 2.800 | 2.485 | 2.790 | 4,316,805 | +0.26(+10.28%) |
Jul 03, 2024 | 2.350 | 2.550 | 2.350 | 2.530 | 2,530,706 | +0.18(+7.66%) |
Jul 02, 2024 | 2.400 | 2.530 | 2.290 | 2.350 | 3,065,098 | -0.05(-2.08%) |
Jul 01, 2024 | 2.440 | 2.525 | 2.390 | 2.400 | 1,872,009 | -0.05(-2.04%) |
Jun 28, 2024 | 2.560 | 2.580 | 2.390 | 2.450 | 3,067,358 | -0.09(-3.54%) |
Jun 27, 2024 | 2.310 | 2.580 | 2.300 | 2.540 | 4,632,055 | +0.20(+8.55%) |
Jun 26, 2024 | 2.290 | 2.450 | 2.270 | 2.340 | 3,354,592 | +0.03(+1.52%) |
Jun 25, 2024 | 2.250 | 2.470 | 2.250 | 2.305 | 4,977,110 | -0.00(-0.22%) |
Jun 24, 2024 | 2.030 | 2.310 | 2.020 | 2.310 | 4,398,468 | +0.28(+13.79%) |
Jun 21, 2024 | 1.980 | 2.040 | 1.950 | 2.030 | 3,749,541 | +0.07(+3.57%) |
Jun 20, 2024 | 2.040 | 2.050 | 1.950 | 1.960 | 2,691,809 | -0.08(-3.92%) |
Jun 18, 2024 | 2.070 | 2.120 | 2.030 | 2.040 | 1,628,163 | -0.06(-2.86%) |
Jun 17, 2024 | 2.010 | 2.100 | 2.000 | 2.100 | 1,983,929 | +0.06(+2.94%) |
Jun 14, 2024 | 2.050 | 2.090 | 2.020 | 2.040 | 2,157,869 | -0.01(-0.49%) |
Jun 13, 2024 | 2.230 | 2.230 | 2.030 | 2.050 | 2,375,742 | -0.10(-4.65%) |
Jun 12, 2024 | 2.180 | 2.305 | 2.110 | 2.150 | 3,884,007 | +0.01(+0.47%) |
Jun 11, 2024 | 2.070 | 2.160 | 2.030 | 2.140 | 1,618,560 | +0.03(+1.42%) |
Jun 10, 2024 | 2.040 | 2.125 | 2.010 | 2.110 | 1,758,332 | +0.07(+3.43%) |
Jun 07, 2024 | 2.100 | 2.130 | 2.020 | 2.040 | 1,621,610 | -0.09(-4.23%) |
Jun 06, 2024 | 2.130 | 2.190 | 2.080 | 2.130 | 1,657,655 | -0.02(-0.93%) |
Jun 05, 2024 | 1.960 | 2.150 | 1.940 | 2.150 | 3,299,686 | +0.21(+10.82%) |
Jun 04, 2024 | 1.950 | 1.985 | 1.920 | 1.940 | 1,414,036 | -0.01(-0.51%) |