Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 4.410 | 4.510 | 4.270 | 4.400 | 406,885 | +0.03(+0.69%) |
Aug 20, 2024 | 4.500 | 4.590 | 4.240 | 4.370 | 657,933 | -0.16(-3.53%) |
Aug 19, 2024 | 4.260 | 4.600 | 4.240 | 4.530 | 695,118 | +0.29(+6.84%) |
Aug 16, 2024 | 4.380 | 4.450 | 4.170 | 4.240 | 461,860 | -0.15(-3.42%) |
Aug 15, 2024 | 4.220 | 4.510 | 4.140 | 4.390 | 583,759 | +0.28(+6.81%) |
Aug 14, 2024 | 4.350 | 4.350 | 4.030 | 4.110 | 645,405 | -0.18(-4.20%) |
Aug 13, 2024 | 4.170 | 4.320 | 4.160 | 4.290 | 498,086 | +0.17(+4.00%) |
Aug 12, 2024 | 4.210 | 4.310 | 3.990 | 4.125 | 654,648 | -0.07(-1.67%) |
Aug 09, 2024 | 4.330 | 4.480 | 4.130 | 4.195 | 700,383 | -0.19(-4.44%) |
Aug 08, 2024 | 4.620 | 4.655 | 4.300 | 4.390 | 568,353 | -0.01(-0.23%) |
Aug 07, 2024 | 4.620 | 4.660 | 4.390 | 4.400 | 716,808 | -0.12(-2.65%) |
Aug 06, 2024 | 4.630 | 4.890 | 4.400 | 4.520 | 634,621 | +0.02(+0.44%) |
Aug 05, 2024 | 4.480 | 4.760 | 4.395 | 4.500 | 943,970 | -0.40(-8.16%) |
Aug 02, 2024 | 5.050 | 5.180 | 4.760 | 4.900 | 1,060,452 | -0.29(-5.59%) |
Aug 01, 2024 | 5.620 | 5.620 | 5.130 | 5.190 | 670,616 | -0.42(-7.49%) |
Jul 31, 2024 | 5.470 | 5.940 | 5.320 | 5.610 | 519,484 | +0.18(+3.31%) |
Jul 30, 2024 | 5.550 | 5.740 | 5.300 | 5.430 | 322,163 | -0.14(-2.51%) |
Jul 29, 2024 | 5.620 | 5.640 | 5.360 | 5.570 | 455,816 | -0.04(-0.71%) |
Jul 26, 2024 | 5.780 | 5.950 | 5.520 | 5.610 | 508,146 | -0.04(-0.71%) |
Jul 25, 2024 | 5.500 | 5.940 | 5.430 | 5.650 | 702,103 | +0.16(+2.91%) |
Jul 24, 2024 | 5.660 | 5.900 | 5.420 | 5.490 | 526,757 | -0.30(-5.18%) |
Jul 23, 2024 | 5.350 | 5.850 | 5.310 | 5.790 | 669,057 | +0.37(+6.83%) |
Jul 22, 2024 | 5.310 | 5.440 | 5.150 | 5.420 | 464,479 | +0.12(+2.17%) |
Jul 19, 2024 | 5.580 | 5.600 | 5.250 | 5.305 | 489,793 | -0.27(-4.76%) |
Jul 18, 2024 | 6.220 | 6.400 | 5.425 | 5.570 | 877,246 | -0.72(-11.45%) |
Jul 17, 2024 | 6.470 | 6.620 | 6.180 | 6.290 | 773,922 | -0.41(-6.12%) |
Jul 16, 2024 | 6.060 | 6.750 | 5.830 | 6.700 | 1,573,684 | +0.92(+15.92%) |
Jul 15, 2024 | 5.730 | 5.860 | 5.540 | 5.780 | 793,105 | +0.07(+1.23%) |
Jul 12, 2024 | 6.120 | 6.260 | 5.620 | 5.710 | 1,005,699 | -0.29(-4.83%) |
Jul 11, 2024 | 5.710 | 6.190 | 5.710 | 6.000 | 978,431 | +0.45(+8.11%) |
Jul 10, 2024 | 5.660 | 5.720 | 5.500 | 5.550 | 421,296 | -0.07(-1.25%) |
Jul 09, 2024 | 5.470 | 5.670 | 5.390 | 5.620 | 424,070 | +0.13(+2.37%) |
Jul 08, 2024 | 5.390 | 5.540 | 5.250 | 5.490 | 563,604 | +0.25(+4.77%) |
Jul 05, 2024 | 5.280 | 5.322 | 5.030 | 5.240 | 740,675 | -0.10(-1.87%) |
Jul 03, 2024 | 5.340 | 5.500 | 5.130 | 5.340 | 481,991 | +0.06(+1.14%) |
Jul 02, 2024 | 5.500 | 5.540 | 5.200 | 5.280 | 910,961 | -0.20(-3.65%) |
Jul 01, 2024 | 5.100 | 5.560 | 5.090 | 5.480 | 991,896 | +0.34(+6.61%) |
Jun 28, 2024 | 5.330 | 5.360 | 4.990 | 5.140 | 3,573,079 | -0.19(-3.56%) |
Jun 27, 2024 | 5.010 | 5.430 | 5.000 | 5.330 | 1,118,752 | +0.25(+5.02%) |
Jun 26, 2024 | 5.840 | 5.890 | 5.070 | 5.075 | 1,311,954 | -0.81(-13.84%) |
Jun 25, 2024 | 6.190 | 6.220 | 5.860 | 5.890 | 959,436 | -0.35(-5.61%) |
Jun 24, 2024 | 6.050 | 6.380 | 6.040 | 6.240 | 542,262 | +0.25(+4.17%) |
Jun 21, 2024 | 6.180 | 6.240 | 5.875 | 5.990 | 2,152,077 | -0.16(-2.60%) |
Jun 20, 2024 | 6.280 | 6.390 | 5.910 | 6.150 | 717,457 | -0.13(-2.07%) |
Jun 18, 2024 | 6.320 | 6.540 | 6.215 | 6.280 | 624,759 | -0.07(-1.10%) |
Jun 17, 2024 | 7.020 | 7.073 | 6.345 | 6.350 | 787,791 | -0.76(-10.69%) |
Jun 14, 2024 | 7.800 | 7.920 | 7.072 | 7.110 | 668,196 | -0.79(-10.00%) |
Jun 13, 2024 | 8.000 | 8.070 | 7.750 | 7.900 | 497,913 | +0.22(+2.86%) |
Jun 12, 2024 | 7.730 | 8.144 | 7.680 | 7.680 | 883,742 | +0.26(+3.50%) |
Jun 11, 2024 | 7.640 | 7.642 | 7.060 | 7.420 | 735,457 | -0.26(-3.39%) |
Jun 10, 2024 | 6.530 | 7.690 | 6.520 | 7.680 | 2,433,625 | +1.11(+16.89%) |
Jun 07, 2024 | 6.660 | 6.940 | 6.560 | 6.570 | 689,104 | -0.32(-4.64%) |
Jun 06, 2024 | 6.600 | 6.960 | 6.430 | 6.890 | 466,699 | +0.31(+4.71%) |
Jun 05, 2024 | 6.490 | 6.590 | 6.300 | 6.580 | 905,899 | +0.13(+2.02%) |
Jun 04, 2024 | 6.490 | 6.630 | 6.430 | 6.450 | 836,279 | -0.10(-1.53%) |