Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 3.980 | 4.310 | 3.905 | 4.190 | 852,433 | +0.27(+6.89%) |
Aug 23, 2024 | 3.870 | 4.060 | 3.720 | 3.920 | 489,229 | +0.12(+3.16%) |
Aug 22, 2024 | 3.940 | 4.000 | 3.691 | 3.800 | 593,087 | -0.12(-3.06%) |
Aug 21, 2024 | 3.770 | 3.965 | 3.620 | 3.920 | 515,856 | +0.17(+4.53%) |
Aug 20, 2024 | 3.990 | 4.000 | 3.600 | 3.750 | 600,476 | -0.24(-6.02%) |
Aug 19, 2024 | 3.960 | 4.070 | 3.820 | 3.990 | 317,383 | +0.02(+0.50%) |
Aug 16, 2024 | 3.870 | 4.035 | 3.800 | 3.970 | 292,179 | +0.11(+2.85%) |
Aug 15, 2024 | 3.850 | 3.912 | 3.670 | 3.860 | 381,816 | +0.12(+3.21%) |
Aug 14, 2024 | 3.940 | 3.998 | 3.595 | 3.740 | 614,520 | -0.15(-3.86%) |
Aug 13, 2024 | 3.860 | 4.140 | 3.860 | 3.890 | 801,724 | +0.09(+2.37%) |
Aug 12, 2024 | 3.910 | 4.170 | 3.760 | 3.800 | 1,918,224 | -0.12(-3.06%) |
Aug 09, 2024 | 3.360 | 4.250 | 3.240 | 3.920 | 2,054,329 | +0.46(+13.29%) |
Aug 08, 2024 | 3.280 | 3.580 | 3.280 | 3.460 | 1,518,282 | +0.19(+5.97%) |
Aug 07, 2024 | 3.660 | 3.665 | 3.245 | 3.265 | 595,673 | -0.25(-7.24%) |
Aug 06, 2024 | 3.750 | 3.750 | 3.335 | 3.520 | 733,433 | -0.29(-7.61%) |
Aug 05, 2024 | 3.250 | 3.870 | 2.928 | 3.810 | 1,300,375 | +0.22(+6.13%) |
Aug 02, 2024 | 4.020 | 4.110 | 3.570 | 3.590 | 745,804 | -0.69(-16.12%) |
Aug 01, 2024 | 4.300 | 4.350 | 4.005 | 4.280 | 665,325 | +0.02(+0.47%) |
Jul 31, 2024 | 4.270 | 4.625 | 4.190 | 4.260 | 590,310 | +0.05(+1.19%) |
Jul 30, 2024 | 4.430 | 4.489 | 4.155 | 4.210 | 339,717 | -0.21(-4.75%) |
Jul 29, 2024 | 4.850 | 4.850 | 4.270 | 4.420 | 580,454 | -0.36(-7.53%) |
Jul 26, 2024 | 4.660 | 4.820 | 4.540 | 4.780 | 323,913 | +0.25(+5.52%) |
Jul 25, 2024 | 4.300 | 4.640 | 4.180 | 4.530 | 377,814 | +0.25(+5.84%) |
Jul 24, 2024 | 4.410 | 4.660 | 4.235 | 4.280 | 461,346 | -0.14(-3.17%) |
Jul 23, 2024 | 4.520 | 4.730 | 4.214 | 4.420 | 527,785 | -0.16(-3.49%) |
Jul 22, 2024 | 4.470 | 4.670 | 4.280 | 4.580 | 605,903 | +0.16(+3.62%) |
Jul 19, 2024 | 4.610 | 4.610 | 4.400 | 4.420 | 371,815 | -0.23(-4.95%) |
Jul 18, 2024 | 4.750 | 4.955 | 4.610 | 4.650 | 392,733 | -0.16(-3.33%) |
Jul 17, 2024 | 4.900 | 5.260 | 4.635 | 4.810 | 808,343 | -0.22(-4.37%) |
Jul 16, 2024 | 4.400 | 5.050 | 4.376 | 5.030 | 1,022,536 | +0.75(+17.52%) |
Jul 15, 2024 | 4.390 | 4.390 | 4.040 | 4.280 | 736,468 | -0.25(-5.52%) |
Jul 12, 2024 | 4.100 | 4.590 | 4.095 | 4.530 | 837,524 | +0.53(+13.25%) |
Jul 11, 2024 | 3.920 | 4.180 | 3.877 | 4.000 | 555,401 | +0.24(+6.38%) |
Jul 10, 2024 | 4.030 | 4.050 | 3.720 | 3.760 | 486,532 | -0.25(-6.23%) |
Jul 09, 2024 | 3.840 | 4.030 | 3.760 | 4.010 | 323,289 | +0.17(+4.43%) |
Jul 08, 2024 | 3.610 | 3.980 | 3.605 | 3.840 | 572,913 | +0.29(+8.17%) |
Jul 05, 2024 | 3.570 | 3.670 | 3.484 | 3.550 | 344,326 | -0.04(-1.11%) |
Jul 03, 2024 | 3.570 | 3.641 | 3.461 | 3.590 | 379,492 | +0.04(+1.13%) |
Jul 02, 2024 | 3.700 | 3.790 | 3.480 | 3.550 | 949,683 | -0.19(-5.08%) |
Jul 01, 2024 | 3.960 | 4.080 | 3.730 | 3.740 | 633,777 | -0.25(-6.27%) |
Jun 28, 2024 | 4.330 | 4.410 | 3.880 | 3.990 | 2,613,080 | -0.35(-8.06%) |
Jun 27, 2024 | 4.390 | 4.505 | 4.280 | 4.340 | 822,081 | +0.00(+0.00%) |
Jun 26, 2024 | 4.160 | 4.370 | 4.065 | 4.340 | 814,451 | +0.08(+1.88%) |
Jun 25, 2024 | 4.210 | 4.375 | 4.115 | 4.260 | 587,130 | +0.00(+0.00%) |
Jun 24, 2024 | 4.600 | 4.660 | 4.175 | 4.260 | 808,560 | -0.33(-7.29%) |
Jun 21, 2024 | 4.890 | 5.130 | 4.580 | 4.595 | 1,389,488 | -0.25(-5.26%) |
Jun 20, 2024 | 4.990 | 5.000 | 4.480 | 4.850 | 689,519 | -0.22(-4.34%) |
Jun 18, 2024 | 4.900 | 5.330 | 4.895 | 5.070 | 937,641 | +0.19(+3.89%) |
Jun 17, 2024 | 4.440 | 4.945 | 4.440 | 4.880 | 658,071 | +0.41(+9.17%) |
Jun 14, 2024 | 4.490 | 4.540 | 4.351 | 4.470 | 618,205 | -0.06(-1.32%) |
Jun 13, 2024 | 4.780 | 4.880 | 4.475 | 4.530 | 740,274 | -0.27(-5.62%) |
Jun 12, 2024 | 4.940 | 5.280 | 4.780 | 4.800 | 986,180 | +0.03(+0.63%) |
Jun 11, 2024 | 4.550 | 4.945 | 4.325 | 4.770 | 1,058,045 | +0.16(+3.47%) |
Jun 10, 2024 | 4.670 | 4.840 | 4.585 | 4.610 | 874,544 | -0.15(-3.15%) |
Jun 07, 2024 | 5.010 | 5.200 | 4.715 | 4.760 | 824,431 | -0.44(-8.46%) |
Jun 06, 2024 | 5.640 | 5.640 | 5.015 | 5.200 | 1,224,695 | -0.51(-8.93%) |
Jun 05, 2024 | 5.450 | 5.750 | 5.190 | 5.710 | 1,305,199 | +0.33(+6.04%) |
Jun 04, 2024 | 5.150 | 5.440 | 4.700 | 5.385 | 1,241,753 | +0.23(+4.56%) |