Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.780 | 3.900 | 3.590 | 3.680 | 65,786 | -0.02(-0.54%) |
Aug 22, 2024 | 3.780 | 4.130 | 3.700 | 3.700 | 241,061 | -0.11(-2.89%) |
Aug 21, 2024 | 3.660 | 3.930 | 3.620 | 3.810 | 145,904 | +0.13(+3.53%) |
Aug 20, 2024 | 3.800 | 3.825 | 3.600 | 3.680 | 31,874 | -0.14(-3.66%) |
Aug 19, 2024 | 3.910 | 3.911 | 3.611 | 3.820 | 41,856 | -0.03(-0.78%) |
Aug 16, 2024 | 4.030 | 4.130 | 3.820 | 3.850 | 72,514 | -0.13(-3.27%) |
Aug 15, 2024 | 4.010 | 4.140 | 3.800 | 3.980 | 96,954 | +0.01(+0.25%) |
Aug 14, 2024 | 4.150 | 4.150 | 3.800 | 3.970 | 79,843 | -0.11(-2.70%) |
Aug 13, 2024 | 3.750 | 4.190 | 3.520 | 4.080 | 175,897 | +0.48(+13.33%) |
Aug 12, 2024 | 3.680 | 3.680 | 3.550 | 3.600 | 25,523 | -0.07(-1.91%) |
Aug 09, 2024 | 3.870 | 3.998 | 3.610 | 3.670 | 48,943 | -0.23(-5.90%) |
Aug 08, 2024 | 4.000 | 4.050 | 3.848 | 3.900 | 64,356 | -0.09(-2.26%) |
Aug 07, 2024 | 3.880 | 4.210 | 3.750 | 3.990 | 80,600 | +0.35(+9.62%) |
Aug 06, 2024 | 3.670 | 3.910 | 3.520 | 3.640 | 97,293 | +0.03(+0.83%) |
Aug 05, 2024 | 3.610 | 3.900 | 3.510 | 3.610 | 127,732 | -0.45(-11.08%) |
Aug 02, 2024 | 3.950 | 4.110 | 3.820 | 4.060 | 85,149 | +0.00(+0.00%) |
Aug 01, 2024 | 4.160 | 4.310 | 3.820 | 4.060 | 205,204 | -0.10(-2.40%) |
Jul 31, 2024 | 4.120 | 4.330 | 4.060 | 4.160 | 113,261 | -0.25(-5.67%) |
Jul 30, 2024 | 4.480 | 5.430 | 4.330 | 4.410 | 958,143 | -0.17(-3.71%) |
Jul 29, 2024 | 5.110 | 5.260 | 4.550 | 4.580 | 92,982 | -0.66(-12.60%) |
Jul 26, 2024 | 5.200 | 5.400 | 5.170 | 5.240 | 55,297 | +0.03(+0.58%) |
Jul 25, 2024 | 5.150 | 5.420 | 4.820 | 5.210 | 198,059 | -0.05(-0.95%) |
Jul 24, 2024 | 4.900 | 5.580 | 4.840 | 5.260 | 221,903 | +0.32(+6.48%) |
Jul 23, 2024 | 4.910 | 5.500 | 4.910 | 4.940 | 167,269 | +0.02(+0.41%) |
Jul 22, 2024 | 5.490 | 5.592 | 4.740 | 4.920 | 152,028 | -0.60(-10.87%) |
Jul 19, 2024 | 6.010 | 6.056 | 5.370 | 5.520 | 141,097 | -0.68(-10.97%) |
Jul 18, 2024 | 6.760 | 7.590 | 5.770 | 6.200 | 579,097 | -1.23(-16.53%) |
Jul 17, 2024 | 7.800 | 8.300 | 7.350 | 7.428 | 127,855 | -0.75(-9.13%) |
Jul 16, 2024 | 7.762 | 8.446 | 7.762 | 8.174 | 63,548 | +0.33(+4.15%) |
Jul 15, 2024 | 8.502 | 8.502 | 7.688 | 7.848 | 127,101 | -0.50(-6.03%) |
Jul 12, 2024 | 8.582 | 8.848 | 8.120 | 8.352 | 127,779 | -0.38(-4.31%) |
Jul 11, 2024 | 8.412 | 9.588 | 8.110 | 8.728 | 334,446 | -0.45(-4.92%) |
Jul 10, 2024 | 8.000 | 11.16 | 8.000 | 9.180 | 1,761,441 | +1.58(+20.79%) |
Jul 09, 2024 | 7.460 | 7.940 | 7.400 | 7.600 | 64,271 | -0.23(-2.94%) |
Jul 08, 2024 | 8.996 | 8.996 | 7.260 | 7.830 | 112,982 | -0.53(-6.36%) |
Jul 05, 2024 | 9.000 | 9.030 | 8.002 | 8.362 | 120,707 | -0.84(-9.11%) |
Jul 03, 2024 | 9.600 | 9.994 | 9.080 | 9.200 | 156,229 | -0.89(-8.78%) |
Jul 02, 2024 | 9.640 | 11.20 | 9.640 | 10.09 | 521,585 | -0.43(-4.13%) |
Jul 01, 2024 | 9.000 | 11.30 | 8.920 | 10.52 | 1,100,026 | +0.62(+6.26%) |
Jun 28, 2024 | 10.50 | 13.20 | 9.430 | 9.900 | 18,242,800 | +3.30(+50.00%) |
Jun 27, 2024 | 6.212 | 6.722 | 6.100 | 6.600 | 59,814 | +0.16(+2.55%) |
Jun 26, 2024 | 6.040 | 7.380 | 6.040 | 6.436 | 116,671 | +0.08(+1.19%) |
Jun 25, 2024 | 6.600 | 6.754 | 6.070 | 6.360 | 78,653 | -0.42(-6.22%) |
Jun 24, 2024 | 7.600 | 7.600 | 6.716 | 6.782 | 66,874 | -0.42(-5.86%) |
Jun 21, 2024 | 7.280 | 7.800 | 6.840 | 7.204 | 71,654 | +0.07(+0.95%) |
Jun 20, 2024 | 7.600 | 7.578 | 6.678 | 7.136 | 65,301 | -0.55(-7.20%) |
Jun 18, 2024 | 8.200 | 8.286 | 7.400 | 7.690 | 88,958 | -0.68(-8.12%) |
Jun 17, 2024 | 8.202 | 8.978 | 7.802 | 8.370 | 183,857 | -0.01(-0.14%) |
Jun 14, 2024 | 10.04 | 10.04 | 8.052 | 8.382 | 274,964 | -0.42(-4.73%) |
Jun 13, 2024 | 10.40 | 10.60 | 8.438 | 8.798 | 491,626 | -1.30(-12.89%) |
Jun 12, 2024 | 9.822 | 11.06 | 9.660 | 10.10 | 145,375 | +0.01(+0.14%) |
Jun 11, 2024 | 10.60 | 11.00 | 9.622 | 10.09 | 168,095 | -0.71(-6.61%) |
Jun 10, 2024 | 11.00 | 12.55 | 10.23 | 10.80 | 241,433 | +0.07(+0.67%) |
Jun 07, 2024 | 12.28 | 13.00 | 10.21 | 10.73 | 214,077 | -1.34(-11.12%) |
Jun 06, 2024 | 15.28 | 15.88 | 11.86 | 12.07 | 350,713 | -3.21(-21.01%) |
Jun 05, 2024 | 16.40 | 17.75 | 14.00 | 15.28 | 362,296 | -1.68(-9.91%) |
Jun 04, 2024 | 16.60 | 18.20 | 15.07 | 16.96 | 553,773 | +0.54(+3.28%) |