Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 6.310 | 6.750 | 5.870 | 6.200 | 689,311 | -0.17(-2.67%) |
Aug 23, 2024 | 6.360 | 6.790 | 5.620 | 6.370 | 1,860,496 | -0.80(-11.16%) |
Aug 22, 2024 | 6.170 | 9.440 | 5.300 | 7.170 | 68,382,840 | +3.42(+91.20%) |
Aug 21, 2024 | 3.800 | 3.950 | 3.590 | 3.750 | 87,809 | -0.01(-0.27%) |
Aug 20, 2024 | 4.300 | 4.300 | 3.700 | 3.760 | 34,684 | -0.34(-8.29%) |
Aug 19, 2024 | 3.770 | 4.140 | 3.770 | 4.100 | 31,138 | +0.33(+8.75%) |
Aug 16, 2024 | 3.650 | 3.900 | 3.650 | 3.770 | 13,712 | +0.12(+3.29%) |
Aug 15, 2024 | 3.530 | 3.780 | 3.490 | 3.650 | 47,757 | +0.10(+2.82%) |
Aug 14, 2024 | 3.750 | 3.930 | 3.390 | 3.550 | 161,380 | -0.20(-5.33%) |
Aug 13, 2024 | 3.580 | 3.750 | 3.553 | 3.750 | 12,952 | +0.17(+4.75%) |
Aug 12, 2024 | 3.720 | 3.750 | 3.580 | 3.580 | 4,006 | -0.02(-0.56%) |
Aug 09, 2024 | 3.500 | 3.694 | 3.450 | 3.600 | 10,745 | +0.18(+5.26%) |
Aug 08, 2024 | 3.400 | 3.500 | 3.365 | 3.420 | 7,412 | +0.12(+3.64%) |
Aug 07, 2024 | 3.430 | 3.507 | 3.300 | 3.300 | 3,634 | +0.03(+0.92%) |
Aug 06, 2024 | 3.300 | 3.410 | 3.250 | 3.270 | 16,036 | +0.06(+1.87%) |
Aug 05, 2024 | 3.390 | 3.400 | 3.200 | 3.210 | 11,281 | -0.25(-7.23%) |
Aug 02, 2024 | 3.690 | 3.730 | 3.410 | 3.460 | 11,803 | -0.24(-6.49%) |
Aug 01, 2024 | 3.650 | 3.750 | 3.600 | 3.700 | 5,160 | +0.01(+0.27%) |
Jul 31, 2024 | 3.630 | 3.700 | 3.620 | 3.690 | 3,140 | +0.01(+0.27%) |
Jul 30, 2024 | 3.700 | 3.710 | 3.650 | 3.680 | 5,965 | +0.11(+3.08%) |
Jul 29, 2024 | 3.580 | 3.640 | 3.500 | 3.570 | 7,665 | +0.02(+0.56%) |
Jul 26, 2024 | 3.590 | 3.628 | 3.534 | 3.550 | 6,445 | -0.05(-1.39%) |
Jul 25, 2024 | 3.570 | 3.650 | 3.500 | 3.600 | 36,638 | +0.06(+1.69%) |
Jul 24, 2024 | 3.380 | 3.580 | 3.380 | 3.540 | 7,790 | +0.03(+0.85%) |
Jul 23, 2024 | 3.490 | 3.600 | 3.400 | 3.510 | 7,252 | +0.01(+0.29%) |
Jul 22, 2024 | 3.500 | 3.660 | 3.500 | 3.500 | 3,077 | -0.05(-1.41%) |
Jul 19, 2024 | 3.600 | 3.620 | 3.530 | 3.550 | 3,838 | +0.05(+1.43%) |
Jul 18, 2024 | 3.610 | 3.670 | 3.500 | 3.500 | 22,116 | -0.07(-1.96%) |
Jul 17, 2024 | 3.580 | 3.690 | 3.570 | 3.570 | 34,926 | -0.05(-1.38%) |
Jul 16, 2024 | 3.330 | 3.680 | 3.320 | 3.620 | 35,233 | +0.27(+8.06%) |
Jul 15, 2024 | 3.380 | 3.700 | 3.320 | 3.350 | 9,664 | -0.03(-0.89%) |
Jul 12, 2024 | 3.240 | 3.466 | 3.240 | 3.380 | 22,427 | +0.09(+2.74%) |
Jul 11, 2024 | 3.500 | 3.500 | 3.264 | 3.290 | 10,898 | -0.03(-0.90%) |
Jul 10, 2024 | 3.350 | 3.450 | 3.320 | 3.320 | 6,439 | -0.03(-0.90%) |
Jul 09, 2024 | 3.290 | 3.450 | 3.270 | 3.350 | 14,175 | +0.02(+0.75%) |
Jul 08, 2024 | 3.200 | 3.340 | 3.190 | 3.325 | 11,327 | +0.12(+3.58%) |
Jul 05, 2024 | 3.140 | 3.440 | 3.140 | 3.210 | 3,694 | -0.02(-0.62%) |
Jul 03, 2024 | 3.350 | 3.400 | 3.200 | 3.230 | 24,815 | -0.10(-3.00%) |
Jul 02, 2024 | 3.500 | 3.600 | 3.330 | 3.330 | 35,201 | -0.15(-4.31%) |
Jul 01, 2024 | 3.500 | 3.620 | 3.420 | 3.480 | 17,735 | +0.01(+0.29%) |
Jun 28, 2024 | 3.400 | 3.640 | 3.375 | 3.470 | 13,077 | +0.15(+4.52%) |
Jun 27, 2024 | 3.301 | 3.380 | 3.301 | 3.320 | 5,540 | -0.03(-0.90%) |
Jun 26, 2024 | 3.440 | 3.531 | 3.250 | 3.350 | 15,147 | -0.11(-3.18%) |
Jun 25, 2024 | 3.240 | 3.460 | 3.240 | 3.460 | 5,307 | +0.13(+3.90%) |
Jun 24, 2024 | 3.220 | 3.370 | 3.190 | 3.330 | 12,145 | +0.11(+3.42%) |
Jun 21, 2024 | 3.180 | 3.250 | 3.120 | 3.220 | 16,427 | +0.10(+3.21%) |
Jun 20, 2024 | 3.030 | 3.187 | 3.030 | 3.120 | 19,233 | +0.01(+0.32%) |
Jun 18, 2024 | 3.070 | 3.218 | 3.070 | 3.110 | 27,465 | -0.05(-1.58%) |
Jun 17, 2024 | 3.220 | 3.330 | 3.160 | 3.160 | 21,636 | -0.17(-5.11%) |
Jun 14, 2024 | 3.250 | 3.340 | 3.210 | 3.330 | 38,325 | -0.17(-4.86%) |
Jun 13, 2024 | 3.540 | 3.590 | 3.434 | 3.500 | 27,706 | -0.10(-2.78%) |
Jun 12, 2024 | 3.560 | 3.640 | 3.510 | 3.600 | 45,098 | -0.10(-2.70%) |
Jun 11, 2024 | 3.640 | 3.775 | 3.500 | 3.700 | 18,355 | -0.03(-0.80%) |
Jun 10, 2024 | 3.790 | 3.880 | 3.600 | 3.730 | 21,209 | -0.02(-0.53%) |
Jun 07, 2024 | 3.580 | 3.770 | 3.580 | 3.750 | 6,090 | +0.07(+1.90%) |
Jun 06, 2024 | 3.480 | 3.760 | 3.450 | 3.680 | 26,541 | +0.18(+5.14%) |
Jun 05, 2024 | 3.500 | 3.580 | 3.390 | 3.500 | 22,631 | +0.00(+0.00%) |
Jun 04, 2024 | 3.400 | 3.630 | 3.400 | 3.500 | 18,046 | +0.07(+2.04%) |