Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 5.250 | 5.270 | 5.120 | 5.150 | 6,182,170 | -0.06(-1.15%) |
Aug 23, 2024 | 5.210 | 5.280 | 5.160 | 5.210 | 7,925,022 | +0.04(+0.77%) |
Aug 22, 2024 | 5.210 | 5.230 | 5.095 | 5.170 | 8,955,455 | -0.10(-1.90%) |
Aug 21, 2024 | 5.160 | 5.306 | 5.110 | 5.270 | 8,817,628 | +0.10(+1.93%) |
Aug 20, 2024 | 5.190 | 5.240 | 5.110 | 5.170 | 12,614,530 | +0.05(+0.98%) |
Aug 19, 2024 | 5.010 | 5.180 | 4.990 | 5.120 | 9,597,183 | +0.04(+0.79%) |
Aug 16, 2024 | 4.950 | 5.120 | 4.910 | 5.080 | 10,625,283 | +0.18(+3.67%) |
Aug 15, 2024 | 4.860 | 4.950 | 4.740 | 4.900 | 9,988,271 | +0.03(+0.62%) |
Aug 14, 2024 | 4.810 | 4.920 | 4.760 | 4.870 | 8,807,183 | +0.00(+0.00%) |
Aug 13, 2024 | 4.660 | 4.920 | 4.630 | 4.870 | 13,871,680 | +0.15(+3.18%) |
Aug 12, 2024 | 4.340 | 4.780 | 4.285 | 4.720 | 18,773,768 | +0.44(+10.28%) |
Aug 09, 2024 | 3.980 | 4.335 | 3.860 | 4.280 | 14,395,249 | +0.60(+16.30%) |
Aug 08, 2024 | 3.630 | 3.740 | 3.551 | 3.680 | 9,116,285 | +0.10(+2.79%) |
Aug 07, 2024 | 3.840 | 3.850 | 3.570 | 3.580 | 8,786,823 | -0.18(-4.79%) |
Aug 06, 2024 | 3.690 | 3.800 | 3.650 | 3.760 | 6,186,114 | +0.05(+1.35%) |
Aug 05, 2024 | 3.570 | 3.760 | 3.440 | 3.710 | 12,276,297 | -0.15(-3.89%) |
Aug 02, 2024 | 4.160 | 4.165 | 3.830 | 3.860 | 13,037,884 | -0.22(-5.39%) |
Aug 01, 2024 | 4.130 | 4.190 | 4.020 | 4.080 | 8,268,139 | -0.04(-0.97%) |
Jul 31, 2024 | 4.100 | 4.150 | 4.072 | 4.120 | 8,523,886 | +0.09(+2.23%) |
Jul 30, 2024 | 3.980 | 4.040 | 3.920 | 4.030 | 9,783,687 | +0.08(+2.03%) |
Jul 29, 2024 | 3.960 | 3.970 | 3.850 | 3.950 | 11,316,530 | +0.03(+0.77%) |
Jul 26, 2024 | 3.980 | 4.020 | 3.880 | 3.920 | 6,791,114 | +0.00(+0.00%) |
Jul 25, 2024 | 3.890 | 3.955 | 3.840 | 3.920 | 8,283,578 | -0.08(-2.00%) |
Jul 24, 2024 | 4.120 | 4.230 | 3.990 | 4.000 | 9,712,574 | -0.08(-1.96%) |
Jul 23, 2024 | 4.100 | 4.110 | 4.035 | 4.080 | 6,450,338 | +0.00(+0.00%) |
Jul 22, 2024 | 3.990 | 4.100 | 3.980 | 4.080 | 11,201,367 | +0.07(+1.75%) |
Jul 19, 2024 | 3.980 | 4.100 | 3.920 | 4.010 | 12,206,855 | -0.04(-0.99%) |
Jul 18, 2024 | 4.160 | 4.160 | 4.000 | 4.050 | 12,254,090 | -0.08(-1.94%) |
Jul 17, 2024 | 4.240 | 4.310 | 4.130 | 4.130 | 9,429,602 | -0.12(-2.82%) |
Jul 16, 2024 | 4.150 | 4.350 | 4.135 | 4.250 | 16,434,116 | +0.13(+3.16%) |
Jul 15, 2024 | 4.220 | 4.240 | 4.120 | 4.120 | 13,067,847 | -0.09(-2.14%) |
Jul 12, 2024 | 4.190 | 4.240 | 4.130 | 4.210 | 7,314,566 | -0.02(-0.47%) |
Jul 11, 2024 | 4.250 | 4.275 | 4.150 | 4.230 | 10,211,190 | +0.04(+0.95%) |
Jul 10, 2024 | 4.140 | 4.270 | 4.140 | 4.190 | 11,475,152 | +0.12(+2.95%) |
Jul 09, 2024 | 4.080 | 4.110 | 4.040 | 4.070 | 9,993,540 | +0.00(+0.00%) |
Jul 08, 2024 | 3.950 | 4.070 | 3.920 | 4.070 | 9,534,821 | +0.08(+2.01%) |
Jul 05, 2024 | 3.840 | 4.030 | 3.840 | 3.990 | 9,314,199 | +0.18(+4.72%) |
Jul 03, 2024 | 3.760 | 3.880 | 3.690 | 3.810 | 4,562,118 | +0.13(+3.53%) |
Jul 02, 2024 | 3.680 | 3.770 | 3.600 | 3.680 | 5,572,004 | +0.02(+0.55%) |
Jul 01, 2024 | 3.760 | 3.820 | 3.655 | 3.660 | 4,275,298 | -0.09(-2.40%) |
Jun 28, 2024 | 3.790 | 3.810 | 3.705 | 3.750 | 5,765,882 | +0.01(+0.27%) |
Jun 27, 2024 | 3.770 | 3.840 | 3.730 | 3.740 | 4,817,674 | +0.02(+0.54%) |
Jun 26, 2024 | 3.640 | 3.750 | 3.630 | 3.720 | 6,716,032 | +0.03(+0.81%) |
Jun 25, 2024 | 3.690 | 3.730 | 3.640 | 3.690 | 5,518,267 | -0.03(-0.81%) |
Jun 24, 2024 | 3.710 | 3.745 | 3.670 | 3.720 | 4,440,259 | +0.02(+0.54%) |
Jun 21, 2024 | 3.840 | 3.850 | 3.670 | 3.700 | 13,024,312 | -0.13(-3.39%) |
Jun 20, 2024 | 3.790 | 3.845 | 3.750 | 3.830 | 8,369,746 | +0.08(+2.13%) |
Jun 18, 2024 | 3.600 | 3.806 | 3.600 | 3.750 | 8,935,915 | +0.15(+4.17%) |
Jun 17, 2024 | 3.570 | 3.650 | 3.555 | 3.600 | 5,742,494 | -0.02(-0.55%) |
Jun 14, 2024 | 3.630 | 3.640 | 3.530 | 3.620 | 9,402,267 | +0.07(+1.97%) |
Jun 13, 2024 | 3.610 | 3.670 | 3.530 | 3.550 | 6,660,146 | -0.09(-2.47%) |
Jun 12, 2024 | 3.740 | 3.765 | 3.610 | 3.640 | 6,590,360 | +0.03(+0.83%) |
Jun 11, 2024 | 3.610 | 3.690 | 3.580 | 3.610 | 8,020,885 | -0.05(-1.37%) |
Jun 10, 2024 | 3.630 | 3.710 | 3.575 | 3.660 | 7,305,591 | +0.08(+2.23%) |
Jun 07, 2024 | 3.830 | 3.840 | 3.560 | 3.580 | 12,802,019 | -0.40(-10.05%) |
Jun 06, 2024 | 3.870 | 4.020 | 3.860 | 3.980 | 9,501,927 | +0.15(+3.92%) |
Jun 05, 2024 | 3.740 | 3.870 | 3.730 | 3.830 | 8,702,491 | +0.12(+3.23%) |
Jun 04, 2024 | 3.790 | 3.800 | 3.670 | 3.710 | 10,782,509 | -0.14(-3.64%) |