Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.649 | 3.780 | 3.558 | 3.665 | 10,788 | +0.02(+0.41%) |
Aug 22, 2024 | 3.550 | 3.680 | 3.521 | 3.650 | 8,544 | +0.05(+1.39%) |
Aug 21, 2024 | 3.670 | 3.740 | 3.520 | 3.600 | 29,255 | -0.12(-3.23%) |
Aug 20, 2024 | 3.620 | 3.960 | 3.500 | 3.720 | 42,042 | +0.11(+3.05%) |
Aug 19, 2024 | 3.500 | 4.000 | 3.495 | 3.610 | 43,143 | +0.12(+3.44%) |
Aug 16, 2024 | 3.260 | 3.710 | 3.150 | 3.490 | 33,410 | +0.31(+9.75%) |
Aug 15, 2024 | 3.410 | 3.490 | 3.180 | 3.180 | 38,794 | -0.18(-5.41%) |
Aug 14, 2024 | 3.450 | 3.495 | 3.270 | 3.362 | 14,190 | -0.03(-0.83%) |
Aug 13, 2024 | 3.610 | 3.890 | 3.350 | 3.390 | 23,496 | -0.43(-11.26%) |
Aug 12, 2024 | 3.800 | 4.322 | 3.400 | 3.820 | 118,771 | +0.02(+0.64%) |
Aug 09, 2024 | 3.800 | 4.000 | 3.785 | 3.796 | 4,406 | -0.06(-1.67%) |
Aug 08, 2024 | 4.000 | 4.070 | 3.860 | 3.860 | 15,147 | +0.07(+1.85%) |
Aug 07, 2024 | 3.840 | 4.120 | 3.640 | 3.790 | 12,110 | -0.18(-4.50%) |
Aug 06, 2024 | 3.820 | 4.139 | 3.810 | 3.969 | 5,392 | +0.07(+1.76%) |
Aug 05, 2024 | 4.010 | 4.160 | 3.710 | 3.900 | 70,829 | -0.49(-11.16%) |
Aug 02, 2024 | 4.530 | 4.840 | 4.350 | 4.390 | 39,861 | -0.45(-9.30%) |
Aug 01, 2024 | 4.820 | 5.112 | 4.720 | 4.840 | 6,655 | -0.05(-1.02%) |
Jul 31, 2024 | 4.790 | 4.990 | 4.790 | 4.890 | 12,006 | +0.04(+0.82%) |
Jul 30, 2024 | 5.030 | 5.290 | 4.850 | 4.850 | 12,420 | -0.28(-5.37%) |
Jul 29, 2024 | 5.350 | 5.370 | 5.100 | 5.125 | 12,367 | -0.33(-5.96%) |
Jul 26, 2024 | 5.350 | 5.510 | 5.210 | 5.450 | 15,692 | +0.16(+3.02%) |
Jul 25, 2024 | 5.140 | 5.441 | 5.000 | 5.290 | 24,494 | -0.11(-2.04%) |
Jul 24, 2024 | 4.810 | 5.620 | 4.800 | 5.400 | 48,328 | +0.56(+11.57%) |
Jul 23, 2024 | 4.820 | 4.874 | 4.810 | 4.840 | 4,447 | -0.13(-2.62%) |
Jul 22, 2024 | 5.129 | 5.129 | 4.730 | 4.970 | 6,831 | -0.08(-1.49%) |
Jul 19, 2024 | 5.410 | 5.410 | 4.657 | 5.045 | 21,777 | -0.46(-8.44%) |
Jul 18, 2024 | 5.990 | 5.990 | 5.400 | 5.510 | 11,128 | -0.45(-7.55%) |
Jul 17, 2024 | 5.980 | 5.980 | 5.720 | 5.960 | 15,133 | +0.11(+1.88%) |
Jul 16, 2024 | 5.550 | 5.980 | 5.550 | 5.850 | 24,881 | +0.28(+5.03%) |
Jul 15, 2024 | 5.180 | 5.960 | 5.180 | 5.570 | 93,348 | +0.34(+6.50%) |
Jul 12, 2024 | 5.000 | 5.280 | 4.920 | 5.230 | 14,451 | +0.36(+7.39%) |
Jul 11, 2024 | 4.815 | 4.980 | 4.815 | 4.870 | 5,336 | -0.11(-2.21%) |
Jul 10, 2024 | 4.830 | 5.150 | 4.430 | 4.980 | 19,773 | +0.03(+0.61%) |
Jul 09, 2024 | 4.800 | 4.990 | 4.750 | 4.950 | 12,960 | +0.30(+6.45%) |
Jul 08, 2024 | 4.880 | 4.880 | 4.250 | 4.650 | 25,014 | -0.32(-6.44%) |
Jul 05, 2024 | 5.070 | 5.170 | 4.812 | 4.970 | 18,113 | -0.22(-4.24%) |
Jul 03, 2024 | 5.300 | 5.300 | 5.090 | 5.190 | 6,378 | -0.05(-0.95%) |
Jul 02, 2024 | 5.300 | 5.480 | 5.240 | 5.240 | 25,482 | -0.15(-2.78%) |
Jul 01, 2024 | 5.360 | 5.680 | 5.210 | 5.390 | 31,350 | -0.04(-0.74%) |
Jun 28, 2024 | 4.740 | 5.460 | 4.440 | 5.430 | 77,956 | +0.60(+12.42%) |
Jun 27, 2024 | 4.680 | 4.830 | 4.470 | 4.830 | 22,101 | +0.09(+1.90%) |
Jun 26, 2024 | 4.720 | 4.880 | 4.576 | 4.740 | 16,694 | +0.10(+2.16%) |
Jun 25, 2024 | 4.700 | 4.740 | 4.580 | 4.640 | 11,244 | -0.07(-1.49%) |
Jun 24, 2024 | 4.260 | 4.750 | 4.162 | 4.710 | 39,444 | +0.39(+9.03%) |
Jun 21, 2024 | 4.410 | 4.445 | 4.020 | 4.320 | 15,170 | -0.17(-3.79%) |
Jun 20, 2024 | 4.730 | 4.730 | 4.460 | 4.490 | 44,758 | -0.13(-2.81%) |
Jun 18, 2024 | 4.920 | 4.950 | 4.550 | 4.620 | 76,337 | -0.16(-3.35%) |
Jun 17, 2024 | 4.240 | 4.780 | 4.110 | 4.780 | 161,523 | +0.62(+14.77%) |
Jun 14, 2024 | 4.020 | 4.240 | 4.020 | 4.165 | 3,146 | +0.14(+3.60%) |
Jun 13, 2024 | 3.930 | 4.220 | 3.930 | 4.020 | 16,772 | +0.02(+0.50%) |
Jun 12, 2024 | 3.500 | 4.250 | 3.500 | 4.000 | 25,476 | +0.14(+3.63%) |
Jun 11, 2024 | 3.590 | 4.090 | 3.420 | 3.860 | 71,928 | +0.39(+11.24%) |
Jun 10, 2024 | 3.540 | 3.600 | 3.384 | 3.470 | 47,053 | +0.00(+0.00%) |
Jun 07, 2024 | 3.450 | 3.600 | 3.357 | 3.470 | 10,312 | +0.14(+4.20%) |
Jun 06, 2024 | 3.620 | 3.694 | 3.330 | 3.330 | 13,420 | -0.32(-8.77%) |
Jun 05, 2024 | 3.550 | 3.750 | 3.550 | 3.650 | 11,216 | +0.01(+0.28%) |
Jun 04, 2024 | 3.920 | 3.928 | 3.560 | 3.640 | 25,404 | -0.39(-9.68%) |