Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 3.930 | 4.230 | 3.910 | 4.120 | 50,147 | +0.11(+2.74%) |
Aug 27, 2024 | 4.200 | 4.390 | 3.910 | 4.010 | 58,835 | -0.19(-4.52%) |
Aug 26, 2024 | 3.980 | 4.550 | 3.870 | 4.200 | 165,519 | +0.34(+8.81%) |
Aug 23, 2024 | 3.400 | 3.980 | 3.370 | 3.860 | 181,876 | +0.49(+14.54%) |
Aug 22, 2024 | 3.590 | 3.870 | 3.360 | 3.370 | 149,082 | -0.18(-5.07%) |
Aug 21, 2024 | 3.480 | 3.600 | 3.430 | 3.550 | 59,398 | +0.08(+2.31%) |
Aug 20, 2024 | 3.450 | 3.650 | 3.420 | 3.470 | 148,383 | -0.05(-1.42%) |
Aug 19, 2024 | 3.160 | 3.540 | 3.040 | 3.520 | 91,462 | +0.39(+12.46%) |
Aug 16, 2024 | 3.040 | 3.130 | 3.000 | 3.130 | 26,855 | +0.09(+2.96%) |
Aug 15, 2024 | 2.810 | 3.150 | 2.680 | 3.040 | 53,726 | +0.22(+7.80%) |
Aug 14, 2024 | 2.980 | 3.020 | 2.720 | 2.820 | 58,111 | -0.08(-2.76%) |
Aug 13, 2024 | 2.610 | 2.910 | 2.590 | 2.900 | 74,171 | +0.23(+8.61%) |
Aug 12, 2024 | 3.050 | 3.100 | 2.570 | 2.670 | 136,076 | -0.43(-13.87%) |
Aug 09, 2024 | 3.050 | 3.150 | 2.985 | 3.100 | 40,032 | +0.01(+0.32%) |
Aug 08, 2024 | 3.100 | 3.280 | 3.020 | 3.090 | 72,807 | -0.01(-0.32%) |
Aug 07, 2024 | 3.320 | 3.382 | 2.920 | 3.100 | 110,921 | -0.23(-6.91%) |
Aug 06, 2024 | 3.730 | 3.740 | 3.230 | 3.330 | 111,240 | -0.60(-15.27%) |
Aug 05, 2024 | 3.810 | 3.990 | 3.790 | 3.930 | 95,562 | -0.07(-1.75%) |
Aug 02, 2024 | 3.910 | 4.030 | 3.860 | 4.000 | 92,043 | +0.01(+0.25%) |
Aug 01, 2024 | 4.480 | 4.480 | 3.960 | 3.990 | 106,652 | -0.45(-10.14%) |
Jul 31, 2024 | 4.490 | 4.560 | 4.400 | 4.440 | 39,699 | -0.02(-0.45%) |
Jul 30, 2024 | 4.570 | 4.570 | 4.340 | 4.460 | 50,811 | -0.10(-2.19%) |
Jul 29, 2024 | 4.660 | 4.910 | 4.470 | 4.560 | 60,297 | -0.06(-1.30%) |
Jul 26, 2024 | 4.650 | 4.650 | 4.430 | 4.620 | 23,097 | +0.02(+0.43%) |
Jul 25, 2024 | 4.530 | 4.638 | 4.376 | 4.600 | 26,310 | +0.13(+2.91%) |
Jul 24, 2024 | 4.480 | 4.600 | 4.350 | 4.470 | 36,315 | -0.07(-1.54%) |
Jul 23, 2024 | 4.440 | 4.570 | 4.430 | 4.540 | 20,005 | +0.05(+1.11%) |
Jul 22, 2024 | 4.490 | 4.590 | 4.315 | 4.490 | 28,153 | +0.00(+0.00%) |
Jul 19, 2024 | 4.780 | 4.850 | 4.460 | 4.490 | 27,638 | -0.21(-4.47%) |
Jul 18, 2024 | 4.960 | 5.020 | 4.630 | 4.700 | 50,069 | -0.27(-5.43%) |
Jul 17, 2024 | 4.900 | 5.080 | 4.820 | 4.970 | 76,810 | +0.08(+1.64%) |
Jul 16, 2024 | 4.810 | 5.000 | 4.810 | 4.890 | 80,417 | +0.11(+2.30%) |
Jul 15, 2024 | 4.890 | 4.920 | 4.690 | 4.780 | 50,075 | -0.09(-1.85%) |
Jul 12, 2024 | 4.750 | 5.090 | 4.710 | 4.870 | 160,057 | +0.12(+2.53%) |
Jul 11, 2024 | 4.530 | 4.790 | 4.490 | 4.750 | 53,770 | +0.33(+7.47%) |
Jul 10, 2024 | 4.290 | 4.460 | 4.271 | 4.420 | 59,435 | +0.12(+2.79%) |
Jul 09, 2024 | 4.200 | 4.380 | 4.060 | 4.300 | 29,149 | +0.13(+3.12%) |
Jul 08, 2024 | 4.180 | 4.215 | 4.060 | 4.170 | 41,399 | +0.00(+0.00%) |
Jul 05, 2024 | 4.200 | 4.320 | 4.110 | 4.170 | 87,823 | -0.12(-2.80%) |
Jul 03, 2024 | 4.220 | 4.392 | 4.200 | 4.290 | 15,192 | +0.07(+1.66%) |
Jul 02, 2024 | 4.530 | 4.580 | 4.100 | 4.220 | 75,162 | -0.39(-8.46%) |
Jul 01, 2024 | 4.350 | 4.630 | 4.210 | 4.610 | 63,263 | +0.19(+4.30%) |
Jun 28, 2024 | 3.930 | 4.550 | 3.900 | 4.420 | 1,325,551 | +0.42(+10.50%) |
Jun 27, 2024 | 4.170 | 4.360 | 3.830 | 4.000 | 113,696 | -0.19(-4.53%) |
Jun 26, 2024 | 4.210 | 4.420 | 4.010 | 4.190 | 84,004 | -0.07(-1.64%) |
Jun 25, 2024 | 4.430 | 4.520 | 4.200 | 4.260 | 59,831 | -0.21(-4.70%) |
Jun 24, 2024 | 4.640 | 4.750 | 4.380 | 4.470 | 36,580 | -0.19(-4.08%) |
Jun 21, 2024 | 4.580 | 4.790 | 4.450 | 4.660 | 53,317 | +0.07(+1.53%) |
Jun 20, 2024 | 4.650 | 4.820 | 4.500 | 4.590 | 87,565 | -0.10(-2.13%) |
Jun 18, 2024 | 5.040 | 5.100 | 4.650 | 4.690 | 52,549 | -0.34(-6.76%) |
Jun 17, 2024 | 5.290 | 5.350 | 4.830 | 5.030 | 46,084 | -0.05(-0.98%) |
Jun 14, 2024 | 5.000 | 5.120 | 4.760 | 5.080 | 47,778 | +0.07(+1.40%) |
Jun 13, 2024 | 5.020 | 5.120 | 4.860 | 5.010 | 39,744 | +0.00(+0.00%) |
Jun 12, 2024 | 5.030 | 5.200 | 4.900 | 5.010 | 94,984 | +0.14(+2.87%) |
Jun 11, 2024 | 5.080 | 5.190 | 4.800 | 4.870 | 51,905 | -0.14(-2.79%) |
Jun 10, 2024 | 4.900 | 5.130 | 4.800 | 5.010 | 54,529 | +0.03(+0.60%) |
Jun 07, 2024 | 5.220 | 5.230 | 4.860 | 4.980 | 51,529 | +0.00(+0.00%) |
Jun 06, 2024 | 4.790 | 5.080 | 4.700 | 4.980 | 69,672 | +0.18(+3.75%) |
Jun 05, 2024 | 4.990 | 5.050 | 4.800 | 4.800 | 62,808 | -0.19(-3.81%) |
Jun 04, 2024 | 5.000 | 5.200 | 4.830 | 4.990 | 52,029 | +0.05(+1.01%) |