Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.030 | 4.130 | 3.990 | 4.080 | 25,913,420 | +0.09(+2.26%) |
Aug 22, 2024 | 4.010 | 4.050 | 3.920 | 3.990 | 25,788,614 | +0.00(+0.00%) |
Aug 21, 2024 | 3.930 | 4.000 | 3.830 | 3.990 | 25,675,570 | +0.14(+3.64%) |
Aug 20, 2024 | 4.120 | 4.170 | 3.830 | 3.850 | 43,765,872 | -0.22(-5.41%) |
Aug 19, 2024 | 4.030 | 4.105 | 4.030 | 4.070 | 23,400,664 | +0.12(+3.04%) |
Aug 16, 2024 | 3.840 | 3.980 | 3.830 | 3.950 | 28,728,696 | +0.12(+3.13%) |
Aug 15, 2024 | 3.790 | 3.870 | 3.780 | 3.830 | 28,425,960 | +0.11(+2.96%) |
Aug 14, 2024 | 3.915 | 3.925 | 3.710 | 3.720 | 37,246,148 | -0.17(-4.37%) |
Aug 13, 2024 | 3.770 | 3.910 | 3.761 | 3.890 | 29,540,888 | +0.13(+3.46%) |
Aug 12, 2024 | 3.800 | 3.830 | 3.740 | 3.760 | 20,569,296 | -0.02(-0.53%) |
Aug 09, 2024 | 3.800 | 3.885 | 3.750 | 3.780 | 25,866,128 | -0.04(-1.05%) |
Aug 08, 2024 | 3.730 | 3.890 | 3.630 | 3.820 | 35,584,844 | +0.15(+4.09%) |
Aug 07, 2024 | 3.810 | 3.910 | 3.670 | 3.670 | 33,360,650 | -0.10(-2.65%) |
Aug 06, 2024 | 3.900 | 3.920 | 3.760 | 3.770 | 37,703,416 | -0.12(-3.08%) |
Aug 05, 2024 | 3.740 | 3.970 | 3.660 | 3.890 | 53,162,340 | -0.16(-3.95%) |
Aug 02, 2024 | 3.950 | 4.250 | 3.930 | 4.050 | 39,936,808 | -0.01(-0.25%) |
Aug 01, 2024 | 4.450 | 4.450 | 3.990 | 4.060 | 87,975,960 | -0.38(-8.56%) |
Jul 31, 2024 | 4.500 | 4.615 | 4.430 | 4.440 | 33,488,800 | +0.02(+0.45%) |
Jul 30, 2024 | 4.340 | 4.440 | 4.310 | 4.420 | 41,939,748 | +0.03(+0.68%) |
Jul 29, 2024 | 4.440 | 4.470 | 4.300 | 4.390 | 33,885,464 | -0.04(-0.90%) |
Jul 26, 2024 | 4.310 | 4.430 | 4.240 | 4.430 | 32,103,380 | +0.16(+3.75%) |
Jul 25, 2024 | 4.390 | 4.440 | 4.270 | 4.270 | 40,042,028 | -0.03(-0.70%) |
Jul 24, 2024 | 4.390 | 4.420 | 4.260 | 4.300 | 43,188,448 | -0.18(-4.02%) |
Jul 23, 2024 | 4.580 | 4.598 | 4.470 | 4.480 | 37,266,360 | -0.21(-4.48%) |
Jul 22, 2024 | 4.630 | 4.700 | 4.580 | 4.690 | 34,090,896 | +0.23(+5.16%) |
Jul 19, 2024 | 4.510 | 4.515 | 4.410 | 4.460 | 22,403,674 | -0.08(-1.76%) |
Jul 18, 2024 | 4.630 | 4.710 | 4.510 | 4.540 | 36,276,236 | -0.05(-1.09%) |
Jul 17, 2024 | 4.830 | 4.865 | 4.550 | 4.590 | 54,912,420 | -0.31(-6.33%) |
Jul 16, 2024 | 4.620 | 4.920 | 4.620 | 4.900 | 49,910,236 | +0.27(+5.83%) |
Jul 15, 2024 | 4.810 | 4.810 | 4.530 | 4.630 | 59,277,708 | -0.24(-4.93%) |
Jul 12, 2024 | 4.710 | 4.920 | 4.700 | 4.870 | 51,835,952 | +0.19(+4.06%) |
Jul 11, 2024 | 4.790 | 4.800 | 4.600 | 4.680 | 56,290,068 | +0.06(+1.30%) |
Jul 10, 2024 | 4.510 | 4.770 | 4.500 | 4.620 | 43,392,040 | +0.12(+2.67%) |
Jul 09, 2024 | 4.470 | 4.540 | 4.420 | 4.500 | 26,867,950 | +0.04(+0.90%) |
Jul 08, 2024 | 4.540 | 4.610 | 4.440 | 4.460 | 39,159,656 | -0.16(-3.46%) |
Jul 05, 2024 | 4.725 | 4.750 | 4.405 | 4.620 | 61,604,020 | -0.25(-5.13%) |
Jul 03, 2024 | 4.590 | 5.040 | 4.590 | 4.870 | 72,469,848 | +0.34(+7.51%) |
Jul 02, 2024 | 4.450 | 4.540 | 4.380 | 4.530 | 35,348,532 | +0.09(+2.03%) |
Jul 01, 2024 | 4.350 | 4.510 | 4.250 | 4.440 | 55,571,844 | +0.28(+6.73%) |
Jun 28, 2024 | 4.350 | 4.360 | 4.140 | 4.160 | 47,669,544 | -0.23(-5.24%) |
Jun 27, 2024 | 4.570 | 4.580 | 4.370 | 4.390 | 37,227,020 | -0.25(-5.39%) |
Jun 26, 2024 | 4.380 | 4.680 | 4.335 | 4.640 | 53,194,264 | +0.27(+6.18%) |
Jun 25, 2024 | 4.400 | 4.430 | 4.320 | 4.370 | 23,262,034 | -0.07(-1.58%) |
Jun 24, 2024 | 4.300 | 4.530 | 4.290 | 4.440 | 28,668,232 | +0.14(+3.26%) |
Jun 21, 2024 | 4.310 | 4.350 | 4.240 | 4.300 | 22,036,736 | -0.03(-0.69%) |
Jun 20, 2024 | 4.370 | 4.450 | 4.250 | 4.330 | 28,702,652 | -0.10(-2.26%) |
Jun 18, 2024 | 4.360 | 4.470 | 4.320 | 4.430 | 28,884,914 | +0.00(+0.00%) |
Jun 17, 2024 | 4.320 | 4.480 | 4.235 | 4.430 | 31,684,576 | +0.10(+2.31%) |
Jun 14, 2024 | 4.360 | 4.380 | 4.290 | 4.330 | 23,557,022 | -0.08(-1.81%) |
Jun 13, 2024 | 4.470 | 4.610 | 4.400 | 4.410 | 27,217,108 | -0.04(-0.90%) |
Jun 12, 2024 | 4.470 | 4.625 | 4.310 | 4.450 | 62,210,432 | -0.01(-0.22%) |
Jun 11, 2024 | 4.790 | 4.800 | 4.350 | 4.460 | 66,005,032 | -0.26(-5.51%) |
Jun 10, 2024 | 4.820 | 4.850 | 4.670 | 4.720 | 38,259,216 | -0.11(-2.28%) |
Jun 07, 2024 | 4.820 | 4.960 | 4.800 | 4.830 | 34,658,624 | -0.08(-1.63%) |
Jun 06, 2024 | 4.950 | 5.000 | 4.740 | 4.910 | 84,046,832 | -0.36(-6.83%) |
Jun 05, 2024 | 5.330 | 5.350 | 5.150 | 5.270 | 49,355,824 | +0.06(+1.15%) |
Jun 04, 2024 | 5.310 | 5.370 | 5.200 | 5.210 | 29,358,980 | -0.13(-2.43%) |