Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 4.290 | 4.400 | 3.840 | 4.110 | 48,657,424 | -0.15(-3.52%) |
Aug 26, 2024 | 4.180 | 4.430 | 4.090 | 4.260 | 64,140,852 | +0.06(+1.43%) |
Aug 23, 2024 | 3.890 | 4.280 | 3.860 | 4.200 | 69,514,064 | +0.35(+9.09%) |
Aug 22, 2024 | 3.620 | 3.970 | 3.530 | 3.850 | 62,766,584 | +0.27(+7.54%) |
Aug 21, 2024 | 3.240 | 3.590 | 3.240 | 3.580 | 39,501,984 | +0.34(+10.49%) |
Aug 20, 2024 | 3.240 | 3.300 | 3.200 | 3.240 | 15,967,522 | -0.01(-0.31%) |
Aug 19, 2024 | 3.160 | 3.260 | 3.124 | 3.250 | 20,383,754 | +0.10(+3.17%) |
Aug 16, 2024 | 3.250 | 3.280 | 3.120 | 3.150 | 24,459,560 | -0.04(-1.25%) |
Aug 15, 2024 | 3.190 | 3.300 | 3.180 | 3.190 | 24,472,136 | +0.06(+1.92%) |
Aug 14, 2024 | 3.070 | 3.160 | 3.010 | 3.130 | 36,112,860 | +0.06(+1.95%) |
Aug 13, 2024 | 2.910 | 3.080 | 2.910 | 3.070 | 29,383,190 | +0.17(+5.86%) |
Aug 12, 2024 | 3.190 | 3.200 | 2.900 | 2.900 | 43,120,928 | -0.29(-9.09%) |
Aug 09, 2024 | 3.080 | 3.200 | 3.010 | 3.190 | 26,426,964 | +0.04(+1.27%) |
Aug 08, 2024 | 2.920 | 3.160 | 2.910 | 3.150 | 26,245,320 | +0.24(+8.25%) |
Aug 07, 2024 | 3.090 | 3.190 | 2.880 | 2.910 | 46,156,888 | -0.18(-5.83%) |
Aug 06, 2024 | 3.370 | 3.400 | 3.025 | 3.090 | 43,918,740 | +0.09(+3.00%) |
Aug 05, 2024 | 2.810 | 3.100 | 2.800 | 3.000 | 35,956,568 | -0.12(-3.85%) |
Aug 02, 2024 | 3.120 | 3.230 | 3.070 | 3.120 | 29,516,920 | -0.15(-4.59%) |
Aug 01, 2024 | 3.540 | 3.550 | 3.215 | 3.270 | 25,996,828 | -0.25(-7.10%) |
Jul 31, 2024 | 3.490 | 3.700 | 3.450 | 3.520 | 33,070,816 | +0.05(+1.44%) |
Jul 30, 2024 | 3.460 | 3.500 | 3.360 | 3.470 | 19,489,858 | +0.01(+0.29%) |
Jul 29, 2024 | 3.410 | 3.490 | 3.354 | 3.460 | 22,695,458 | +0.08(+2.37%) |
Jul 26, 2024 | 3.540 | 3.550 | 3.340 | 3.380 | 27,079,452 | -0.08(-2.31%) |
Jul 25, 2024 | 3.230 | 3.595 | 3.230 | 3.460 | 40,176,584 | +0.18(+5.49%) |
Jul 24, 2024 | 3.340 | 3.410 | 3.245 | 3.280 | 36,138,220 | -0.20(-5.61%) |
Jul 23, 2024 | 3.580 | 3.600 | 3.430 | 3.475 | 29,265,984 | -0.11(-3.20%) |
Jul 22, 2024 | 3.560 | 3.640 | 3.490 | 3.590 | 30,750,288 | +0.09(+2.57%) |
Jul 19, 2024 | 3.500 | 3.580 | 3.440 | 3.500 | 26,288,692 | -0.07(-1.96%) |
Jul 18, 2024 | 3.830 | 3.850 | 3.520 | 3.570 | 42,862,872 | -0.22(-5.80%) |
Jul 17, 2024 | 3.840 | 4.070 | 3.650 | 3.790 | 61,534,696 | -0.18(-4.53%) |
Jul 16, 2024 | 3.720 | 4.050 | 3.640 | 3.970 | 60,657,520 | +0.36(+9.97%) |
Jul 15, 2024 | 4.200 | 4.200 | 3.600 | 3.610 | 76,396,304 | -0.64(-15.06%) |
Jul 12, 2024 | 3.480 | 4.320 | 3.470 | 4.250 | 167,789,936 | +0.85(+25.00%) |
Jul 11, 2024 | 3.200 | 3.495 | 3.160 | 3.400 | 61,569,416 | +0.25(+7.94%) |
Jul 10, 2024 | 3.100 | 3.250 | 3.060 | 3.150 | 35,710,824 | +0.06(+1.94%) |
Jul 09, 2024 | 3.100 | 3.200 | 3.030 | 3.090 | 34,785,772 | -0.07(-2.22%) |
Jul 08, 2024 | 3.130 | 3.200 | 2.940 | 3.160 | 61,506,540 | +0.23(+7.85%) |
Jul 05, 2024 | 2.940 | 2.940 | 2.800 | 2.930 | 25,130,458 | -0.02(-0.68%) |
Jul 03, 2024 | 2.770 | 3.000 | 2.760 | 2.950 | 34,570,520 | +0.20(+7.27%) |
Jul 02, 2024 | 2.660 | 2.780 | 2.640 | 2.750 | 27,206,660 | +0.11(+4.17%) |
Jul 01, 2024 | 2.650 | 2.710 | 2.600 | 2.640 | 16,960,388 | +0.03(+1.15%) |
Jun 28, 2024 | 2.670 | 2.720 | 2.580 | 2.610 | 26,236,570 | -0.06(-2.25%) |
Jun 27, 2024 | 2.625 | 2.700 | 2.560 | 2.670 | 14,937,322 | +0.07(+2.69%) |
Jun 26, 2024 | 2.590 | 2.690 | 2.550 | 2.600 | 30,791,260 | +0.10(+4.00%) |
Jun 25, 2024 | 2.550 | 2.570 | 2.480 | 2.500 | 19,417,638 | -0.06(-2.34%) |
Jun 24, 2024 | 2.500 | 2.570 | 2.490 | 2.560 | 14,019,912 | +0.07(+2.81%) |
Jun 21, 2024 | 2.530 | 2.540 | 2.480 | 2.490 | 20,813,072 | -0.05(-1.97%) |
Jun 20, 2024 | 2.520 | 2.570 | 2.500 | 2.540 | 12,907,349 | -0.03(-1.17%) |
Jun 18, 2024 | 2.590 | 2.620 | 2.550 | 2.570 | 10,473,445 | -0.04(-1.53%) |
Jun 17, 2024 | 2.540 | 2.620 | 2.520 | 2.610 | 14,656,858 | +0.09(+3.57%) |
Jun 14, 2024 | 2.520 | 2.540 | 2.490 | 2.520 | 16,205,933 | -0.02(-0.79%) |
Jun 13, 2024 | 2.660 | 2.690 | 2.500 | 2.540 | 26,261,416 | -0.10(-3.97%) |
Jun 12, 2024 | 2.720 | 2.760 | 2.630 | 2.645 | 20,121,868 | -0.02(-0.56%) |
Jun 11, 2024 | 2.710 | 2.730 | 2.650 | 2.660 | 12,977,031 | -0.07(-2.56%) |
Jun 10, 2024 | 2.720 | 2.750 | 2.680 | 2.730 | 13,509,339 | +0.00(+0.00%) |
Jun 07, 2024 | 2.730 | 2.760 | 2.700 | 2.730 | 16,984,670 | -0.06(-2.15%) |
Jun 06, 2024 | 2.790 | 2.875 | 2.770 | 2.790 | 20,056,598 | +0.00(+0.00%) |
Jun 05, 2024 | 2.860 | 2.890 | 2.760 | 2.790 | 27,489,544 | -0.06(-2.11%) |
Jun 04, 2024 | 2.820 | 2.870 | 2.800 | 2.850 | 11,994,257 | +0.02(+0.71%) |