Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.480 | 4.800 | 4.260 | 4.580 | 42,029 | +0.14(+3.15%) |
Aug 22, 2024 | 4.530 | 4.650 | 4.320 | 4.440 | 45,617 | -0.06(-1.33%) |
Aug 21, 2024 | 4.050 | 4.570 | 3.875 | 4.500 | 67,853 | +0.49(+12.22%) |
Aug 20, 2024 | 4.340 | 4.500 | 3.910 | 4.010 | 80,915 | -0.33(-7.60%) |
Aug 19, 2024 | 4.200 | 4.350 | 4.165 | 4.340 | 39,515 | +0.17(+4.08%) |
Aug 16, 2024 | 4.340 | 4.420 | 4.090 | 4.170 | 66,164 | +0.03(+0.72%) |
Aug 15, 2024 | 4.790 | 4.790 | 4.130 | 4.140 | 107,580 | -0.43(-9.41%) |
Aug 14, 2024 | 4.550 | 4.690 | 4.520 | 4.570 | 33,768 | +0.04(+0.88%) |
Aug 13, 2024 | 4.720 | 4.790 | 4.446 | 4.530 | 37,721 | -0.14(-3.00%) |
Aug 12, 2024 | 4.810 | 4.859 | 4.500 | 4.670 | 49,250 | -0.13(-2.71%) |
Aug 09, 2024 | 5.100 | 5.220 | 4.800 | 4.800 | 34,166 | -0.35(-6.80%) |
Aug 08, 2024 | 4.690 | 5.180 | 4.690 | 5.150 | 47,878 | +0.21(+4.25%) |
Aug 07, 2024 | 4.890 | 5.095 | 4.820 | 4.940 | 48,525 | +0.21(+4.44%) |
Aug 06, 2024 | 4.570 | 4.730 | 4.570 | 4.730 | 37,363 | +0.19(+4.19%) |
Aug 05, 2024 | 4.280 | 4.629 | 4.274 | 4.540 | 67,350 | -0.44(-8.84%) |
Aug 02, 2024 | 4.900 | 5.000 | 4.740 | 4.980 | 73,258 | -0.07(-1.39%) |
Aug 01, 2024 | 5.450 | 5.480 | 4.950 | 5.050 | 77,931 | -0.39(-7.17%) |
Jul 31, 2024 | 5.550 | 5.599 | 5.320 | 5.440 | 64,953 | -0.08(-1.45%) |
Jul 30, 2024 | 6.040 | 6.050 | 5.510 | 5.520 | 112,357 | -0.56(-9.21%) |
Jul 29, 2024 | 6.320 | 6.480 | 6.060 | 6.080 | 50,007 | -0.30(-4.70%) |
Jul 26, 2024 | 6.260 | 6.480 | 6.020 | 6.380 | 82,416 | +0.16(+2.57%) |
Jul 25, 2024 | 6.200 | 6.350 | 6.010 | 6.220 | 97,781 | +0.20(+3.32%) |
Jul 24, 2024 | 6.230 | 6.250 | 5.920 | 6.020 | 97,223 | -0.47(-7.24%) |
Jul 23, 2024 | 6.310 | 6.600 | 5.910 | 6.490 | 264,432 | -0.11(-1.67%) |
Jul 22, 2024 | 6.140 | 6.959 | 5.710 | 6.600 | 933,469 | +0.75(+12.82%) |
Jul 19, 2024 | 6.430 | 6.745 | 5.670 | 5.850 | 288,101 | -0.67(-10.28%) |
Jul 18, 2024 | 6.790 | 6.915 | 6.320 | 6.520 | 255,991 | -0.23(-3.41%) |
Jul 17, 2024 | 7.430 | 7.730 | 6.452 | 6.750 | 612,936 | -0.52(-7.15%) |
Jul 16, 2024 | 8.000 | 8.490 | 6.500 | 7.270 | 1,154,141 | -1.91(-20.81%) |
Jul 15, 2024 | 5.870 | 10.67 | 5.860 | 9.180 | 17,771,942 | +3.21(+53.77%) |
Jul 12, 2024 | 6.010 | 6.610 | 5.770 | 5.970 | 1,025,719 | -1.36(-18.55%) |
Jul 11, 2024 | 5.240 | 7.800 | 4.620 | 7.330 | 18,266,772 | +3.37(+85.10%) |
Jul 10, 2024 | 3.810 | 4.050 | 3.620 | 3.960 | 142,543 | +0.15(+3.94%) |
Jul 09, 2024 | 3.850 | 3.880 | 3.520 | 3.810 | 231,146 | +0.02(+0.53%) |
Jul 08, 2024 | 4.090 | 4.150 | 3.610 | 3.790 | 270,931 | -0.44(-10.40%) |
Jul 05, 2024 | 4.830 | 4.900 | 4.071 | 4.230 | 335,705 | -1.14(-21.23%) |
Jul 03, 2024 | 5.360 | 5.770 | 5.100 | 5.370 | 181,903 | +0.25(+4.88%) |
Jul 02, 2024 | 5.700 | 5.700 | 5.000 | 5.120 | 385,693 | -2.01(-28.19%) |
Jul 01, 2024 | 7.650 | 7.650 | 6.880 | 7.130 | 71,708 | -0.19(-2.60%) |
Jun 28, 2024 | 7.650 | 7.650 | 6.830 | 7.320 | 91,904 | -0.38(-4.94%) |
Jun 27, 2024 | 7.090 | 8.390 | 6.970 | 7.700 | 423,851 | +0.65(+9.22%) |
Jun 26, 2024 | 6.060 | 7.260 | 5.800 | 7.050 | 262,861 | +0.65(+10.16%) |
Jun 25, 2024 | 6.800 | 6.890 | 6.200 | 6.400 | 154,923 | -0.45(-6.57%) |
Jun 24, 2024 | 7.000 | 7.300 | 6.770 | 6.850 | 116,951 | -0.38(-5.26%) |
Jun 21, 2024 | 7.400 | 7.740 | 6.690 | 7.230 | 276,752 | -0.60(-7.66%) |
Jun 20, 2024 | 8.620 | 9.000 | 7.510 | 7.830 | 469,779 | -0.11(-1.39%) |
Jun 18, 2024 | 8.200 | 8.270 | 7.610 | 7.940 | 231,883 | -0.70(-8.10%) |
Jun 17, 2024 | 8.900 | 9.150 | 8.310 | 8.640 | 137,518 | -0.28(-3.14%) |
Jun 14, 2024 | 8.920 | 9.770 | 8.760 | 8.920 | 165,562 | -0.68(-7.08%) |
Jun 13, 2024 | 9.260 | 9.700 | 9.000 | 9.600 | 256,848 | -0.65(-6.34%) |
Jun 12, 2024 | 12.32 | 12.54 | 9.570 | 10.25 | 1,681,974 | +0.75(+7.89%) |
Jun 11, 2024 | 11.00 | 11.44 | 9.500 | 9.500 | 596,747 | -0.43(-4.33%) |
Jun 10, 2024 | 9.060 | 10.34 | 8.780 | 9.930 | 370,004 | +1.03(+11.57%) |
Jun 07, 2024 | 9.280 | 10.10 | 8.100 | 8.900 | 190,478 | -0.39(-4.20%) |
Jun 06, 2024 | 9.570 | 9.950 | 9.020 | 9.290 | 163,080 | -1.33(-12.52%) |
Jun 05, 2024 | 9.840 | 11.96 | 9.450 | 10.62 | 341,461 | +0.78(+7.93%) |
Jun 04, 2024 | 10.45 | 10.50 | 9.600 | 9.840 | 135,729 | -0.61(-5.84%) |