Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 4.070 | 4.299 | 4.070 | 4.188 | 10,834 | +0.09(+2.14%) |
Aug 15, 2024 | 4.670 | 4.690 | 4.000 | 4.100 | 22,424 | -0.43(-9.49%) |
Aug 14, 2024 | 4.400 | 4.710 | 4.380 | 4.530 | 19,447 | +0.02(+0.44%) |
Aug 13, 2024 | 4.660 | 4.660 | 4.380 | 4.510 | 9,686 | -0.17(-3.63%) |
Aug 12, 2024 | 4.570 | 4.700 | 4.415 | 4.680 | 9,321 | -0.02(-0.43%) |
Aug 09, 2024 | 4.650 | 5.000 | 4.380 | 4.700 | 9,097 | +0.05(+1.08%) |
Aug 08, 2024 | 4.610 | 4.990 | 4.600 | 4.650 | 21,923 | +0.05(+1.09%) |
Aug 07, 2024 | 4.490 | 4.670 | 4.170 | 4.600 | 8,717 | +0.40(+9.52%) |
Aug 06, 2024 | 4.170 | 4.315 | 4.070 | 4.200 | 7,876 | -0.08(-1.87%) |
Aug 05, 2024 | 4.350 | 4.430 | 3.995 | 4.280 | 23,096 | -0.23(-5.10%) |
Aug 02, 2024 | 4.520 | 4.529 | 4.350 | 4.510 | 7,390 | +0.03(+0.67%) |
Aug 01, 2024 | 4.540 | 4.740 | 4.400 | 4.480 | 10,987 | -0.19(-4.07%) |
Jul 31, 2024 | 5.130 | 5.130 | 4.399 | 4.670 | 19,679 | -0.47(-9.14%) |
Jul 30, 2024 | 4.590 | 5.480 | 4.249 | 5.140 | 247,293 | +0.99(+23.86%) |
Jul 29, 2024 | 4.000 | 4.500 | 4.000 | 4.150 | 32,209 | +0.21(+5.33%) |
Jul 26, 2024 | 3.911 | 3.988 | 3.911 | 3.940 | 1,922 | +0.06(+1.55%) |
Jul 25, 2024 | 4.020 | 4.370 | 3.800 | 3.880 | 41,796 | -0.33(-7.84%) |
Jul 24, 2024 | 4.030 | 4.550 | 4.030 | 4.210 | 8,528 | +0.22(+5.51%) |
Jul 23, 2024 | 3.990 | 4.010 | 3.710 | 3.990 | 23,420 | -0.02(-0.50%) |
Jul 22, 2024 | 4.070 | 4.500 | 3.950 | 4.010 | 33,088 | -0.12(-2.91%) |
Jul 19, 2024 | 4.140 | 4.440 | 4.050 | 4.130 | 14,302 | -0.04(-0.96%) |
Jul 18, 2024 | 4.500 | 4.920 | 4.150 | 4.170 | 35,740 | -0.43(-9.35%) |
Jul 17, 2024 | 4.880 | 4.880 | 4.486 | 4.600 | 16,139 | -0.28(-5.74%) |
Jul 16, 2024 | 4.860 | 4.970 | 4.560 | 4.880 | 8,473 | +0.07(+1.46%) |
Jul 15, 2024 | 4.890 | 4.890 | 4.510 | 4.810 | 7,962 | -0.08(-1.64%) |
Jul 12, 2024 | 4.640 | 5.000 | 4.600 | 4.890 | 22,916 | +0.17(+3.60%) |
Jul 11, 2024 | 4.640 | 4.847 | 4.500 | 4.720 | 27,352 | +0.14(+3.06%) |
Jul 10, 2024 | 4.470 | 4.970 | 4.308 | 4.580 | 40,752 | +0.14(+3.15%) |
Jul 09, 2024 | 4.300 | 4.638 | 4.105 | 4.440 | 26,664 | +0.19(+4.47%) |
Jul 08, 2024 | 4.320 | 4.420 | 3.910 | 4.250 | 31,826 | +0.01(+0.24%) |
Jul 05, 2024 | 4.240 | 4.250 | 4.113 | 4.240 | 4,922 | -0.02(-0.47%) |
Jul 03, 2024 | 4.290 | 4.330 | 4.100 | 4.260 | 31,259 | +0.25(+6.23%) |
Jul 02, 2024 | 4.290 | 4.350 | 3.885 | 4.010 | 33,636 | -0.24(-5.65%) |
Jul 01, 2024 | 3.920 | 4.390 | 3.710 | 4.250 | 44,257 | +0.29(+7.32%) |
Jun 28, 2024 | 3.200 | 3.960 | 3.170 | 3.960 | 246,710 | +0.81(+25.71%) |
Jun 27, 2024 | 3.870 | 3.920 | 3.062 | 3.150 | 834,007 | -1.51(-32.40%) |
Jun 26, 2024 | 5.050 | 5.130 | 4.450 | 4.660 | 91,942 | -0.52(-10.04%) |
Jun 25, 2024 | 5.150 | 5.250 | 5.070 | 5.180 | 18,742 | -0.07(-1.33%) |
Jun 24, 2024 | 5.350 | 5.400 | 5.159 | 5.250 | 23,147 | -0.10(-1.87%) |
Jun 21, 2024 | 5.170 | 5.400 | 5.170 | 5.350 | 21,854 | +0.15(+2.88%) |
Jun 20, 2024 | 4.900 | 5.583 | 4.900 | 5.200 | 47,152 | +0.16(+3.17%) |
Jun 18, 2024 | 4.470 | 5.420 | 4.470 | 5.040 | 18,076 | +0.19(+3.92%) |
Jun 17, 2024 | 4.870 | 4.930 | 4.710 | 4.850 | 3,277 | -0.03(-0.61%) |
Jun 14, 2024 | 5.020 | 5.090 | 4.870 | 4.880 | 11,403 | -0.16(-3.17%) |
Jun 13, 2024 | 5.000 | 5.280 | 5.000 | 5.040 | 6,990 | -0.02(-0.40%) |
Jun 12, 2024 | 5.150 | 5.240 | 5.050 | 5.060 | 3,820 | -0.17(-3.25%) |
Jun 11, 2024 | 5.030 | 5.230 | 5.030 | 5.230 | 2,450 | +0.17(+3.36%) |
Jun 10, 2024 | 5.050 | 5.468 | 5.050 | 5.060 | 2,796 | -0.05(-0.98%) |
Jun 07, 2024 | 5.040 | 5.200 | 5.040 | 5.110 | 1,644 | -0.12(-2.29%) |
Jun 06, 2024 | 5.210 | 5.260 | 5.020 | 5.230 | 2,010 | -0.16(-3.06%) |
Jun 05, 2024 | 5.460 | 5.460 | 5.140 | 5.395 | 3,385 | -0.23(-4.09%) |
Jun 04, 2024 | 5.550 | 5.850 | 5.500 | 5.625 | 4,856 | -0.07(-1.14%) |