Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.750 | 5.220 | 4.715 | 5.130 | 9,961,575 | +0.44(+9.38%) |
Aug 22, 2024 | 4.740 | 4.835 | 4.680 | 4.690 | 2,699,377 | -0.05(-1.05%) |
Aug 21, 2024 | 4.830 | 4.850 | 4.730 | 4.740 | 2,815,598 | -0.03(-0.63%) |
Aug 20, 2024 | 4.880 | 4.910 | 4.750 | 4.770 | 3,016,204 | -0.12(-2.45%) |
Aug 19, 2024 | 4.800 | 4.915 | 4.760 | 4.890 | 5,729,258 | +0.19(+4.04%) |
Aug 16, 2024 | 4.710 | 4.860 | 4.635 | 4.700 | 5,132,430 | -0.01(-0.21%) |
Aug 15, 2024 | 4.570 | 4.750 | 4.530 | 4.710 | 4,226,608 | +0.20(+4.43%) |
Aug 14, 2024 | 4.400 | 4.590 | 4.215 | 4.510 | 4,683,539 | +0.16(+3.68%) |
Aug 13, 2024 | 4.180 | 4.380 | 4.090 | 4.350 | 6,053,436 | +0.20(+4.82%) |
Aug 12, 2024 | 4.280 | 4.320 | 4.130 | 4.150 | 3,217,030 | -0.11(-2.58%) |
Aug 09, 2024 | 4.350 | 4.408 | 4.225 | 4.260 | 3,380,229 | -0.08(-1.84%) |
Aug 08, 2024 | 4.260 | 4.370 | 4.180 | 4.340 | 2,480,792 | +0.18(+4.33%) |
Aug 07, 2024 | 4.380 | 4.400 | 4.140 | 4.160 | 3,899,881 | -0.14(-3.26%) |
Aug 06, 2024 | 4.220 | 4.430 | 4.200 | 4.300 | 3,633,954 | +0.04(+0.94%) |
Aug 05, 2024 | 3.890 | 4.295 | 3.850 | 4.260 | 5,396,947 | -0.02(-0.47%) |
Aug 02, 2024 | 4.040 | 4.335 | 3.840 | 4.280 | 6,670,666 | +0.02(+0.47%) |
Aug 01, 2024 | 4.710 | 4.750 | 4.070 | 4.260 | 9,252,652 | -0.13(-2.96%) |
Jul 31, 2024 | 4.460 | 4.664 | 4.330 | 4.390 | 8,377,299 | -0.07(-1.57%) |
Jul 30, 2024 | 4.480 | 4.520 | 4.375 | 4.460 | 3,507,029 | -0.01(-0.22%) |
Jul 29, 2024 | 4.440 | 4.550 | 4.411 | 4.470 | 4,055,664 | +0.03(+0.68%) |
Jul 26, 2024 | 4.430 | 4.480 | 4.285 | 4.440 | 3,543,124 | +0.12(+2.78%) |
Jul 25, 2024 | 4.320 | 4.485 | 4.250 | 4.320 | 3,965,024 | -0.01(-0.23%) |
Jul 24, 2024 | 4.460 | 4.530 | 4.290 | 4.330 | 2,525,029 | -0.22(-4.84%) |
Jul 23, 2024 | 4.440 | 4.685 | 4.410 | 4.550 | 3,178,217 | +0.08(+1.79%) |
Jul 22, 2024 | 4.550 | 4.560 | 4.400 | 4.470 | 2,447,948 | +0.01(+0.22%) |
Jul 19, 2024 | 4.440 | 4.500 | 4.300 | 4.460 | 2,900,496 | +0.00(+0.00%) |
Jul 18, 2024 | 4.570 | 4.755 | 4.420 | 4.460 | 4,503,359 | -0.17(-3.67%) |
Jul 17, 2024 | 4.600 | 4.885 | 4.540 | 4.630 | 6,055,804 | -0.12(-2.53%) |
Jul 16, 2024 | 4.430 | 4.780 | 4.405 | 4.750 | 7,247,339 | +0.40(+9.20%) |
Jul 15, 2024 | 4.140 | 4.450 | 4.120 | 4.350 | 7,712,896 | +0.24(+5.84%) |
Jul 12, 2024 | 4.060 | 4.180 | 3.990 | 4.110 | 5,522,482 | +0.14(+3.53%) |
Jul 11, 2024 | 3.830 | 3.990 | 3.770 | 3.970 | 5,643,591 | +0.32(+8.77%) |
Jul 10, 2024 | 3.680 | 3.690 | 3.480 | 3.650 | 3,020,909 | +0.01(+0.27%) |
Jul 09, 2024 | 3.600 | 3.640 | 3.470 | 3.640 | 2,599,936 | +0.01(+0.28%) |
Jul 08, 2024 | 3.640 | 3.680 | 3.550 | 3.630 | 2,384,116 | +0.03(+0.83%) |
Jul 05, 2024 | 3.500 | 3.600 | 3.470 | 3.600 | 1,900,010 | +0.09(+2.56%) |
Jul 03, 2024 | 3.550 | 3.630 | 3.510 | 3.510 | 2,118,970 | -0.02(-0.57%) |
Jul 02, 2024 | 3.390 | 3.530 | 3.370 | 3.530 | 3,200,283 | +0.17(+5.06%) |
Jul 01, 2024 | 3.600 | 3.635 | 3.340 | 3.360 | 3,215,183 | -0.24(-6.67%) |
Jun 28, 2024 | 3.740 | 3.755 | 3.560 | 3.600 | 17,007,056 | -0.09(-2.44%) |
Jun 27, 2024 | 3.620 | 3.770 | 3.560 | 3.690 | 3,459,577 | +0.10(+2.79%) |
Jun 26, 2024 | 3.500 | 3.590 | 3.465 | 3.590 | 2,996,421 | +0.05(+1.41%) |
Jun 25, 2024 | 3.580 | 3.630 | 3.500 | 3.540 | 4,650,030 | +0.06(+1.72%) |
Jun 24, 2024 | 3.520 | 3.620 | 3.370 | 3.480 | 4,409,194 | -0.07(-1.97%) |
Jun 21, 2024 | 3.480 | 3.558 | 3.450 | 3.550 | 5,737,283 | +0.06(+1.72%) |
Jun 20, 2024 | 3.600 | 3.650 | 3.460 | 3.490 | 3,395,521 | -0.10(-2.79%) |
Jun 18, 2024 | 3.570 | 3.660 | 3.560 | 3.590 | 2,802,861 | +0.02(+0.56%) |
Jun 17, 2024 | 3.610 | 3.660 | 3.520 | 3.570 | 2,151,338 | -0.07(-1.92%) |
Jun 14, 2024 | 3.590 | 3.670 | 3.560 | 3.640 | 2,421,426 | -0.02(-0.55%) |
Jun 13, 2024 | 3.910 | 3.980 | 3.640 | 3.660 | 4,201,676 | -0.28(-7.11%) |
Jun 12, 2024 | 3.860 | 4.120 | 3.830 | 3.940 | 5,216,417 | +0.30(+8.24%) |
Jun 11, 2024 | 3.500 | 3.670 | 3.490 | 3.640 | 2,267,905 | +0.11(+3.12%) |
Jun 10, 2024 | 3.520 | 3.580 | 3.485 | 3.530 | 2,824,405 | -0.07(-1.94%) |
Jun 07, 2024 | 3.650 | 3.690 | 3.570 | 3.600 | 2,190,732 | -0.13(-3.49%) |
Jun 06, 2024 | 3.660 | 3.770 | 3.600 | 3.730 | 2,173,617 | +0.02(+0.54%) |
Jun 05, 2024 | 3.690 | 3.780 | 3.595 | 3.710 | 3,632,657 | +0.08(+2.20%) |
Jun 04, 2024 | 3.650 | 3.680 | 3.581 | 3.630 | 3,175,949 | -0.08(-2.16%) |