Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.230 | 4.520 | 4.230 | 4.420 | 799,856 | +0.22(+5.24%) |
Aug 22, 2024 | 4.350 | 4.370 | 4.180 | 4.200 | 432,396 | -0.13(-3.00%) |
Aug 21, 2024 | 4.210 | 4.390 | 4.140 | 4.330 | 561,205 | +0.15(+3.59%) |
Aug 20, 2024 | 4.250 | 4.290 | 4.125 | 4.180 | 539,947 | -0.09(-2.11%) |
Aug 19, 2024 | 4.140 | 4.315 | 4.120 | 4.270 | 1,793,921 | +0.14(+3.39%) |
Aug 16, 2024 | 4.130 | 4.210 | 4.070 | 4.130 | 778,204 | -0.02(-0.48%) |
Aug 15, 2024 | 4.140 | 4.200 | 3.960 | 4.150 | 831,421 | +0.15(+3.75%) |
Aug 14, 2024 | 4.070 | 4.110 | 3.915 | 4.000 | 828,118 | -0.06(-1.48%) |
Aug 13, 2024 | 3.890 | 4.320 | 3.800 | 4.060 | 1,591,936 | +0.17(+4.37%) |
Aug 12, 2024 | 3.520 | 3.910 | 3.395 | 3.890 | 3,551,056 | +0.37(+10.51%) |
Aug 09, 2024 | 3.650 | 3.700 | 3.510 | 3.520 | 533,845 | -0.11(-3.03%) |
Aug 08, 2024 | 3.600 | 3.685 | 3.550 | 3.630 | 497,652 | +0.07(+1.97%) |
Aug 07, 2024 | 3.680 | 3.770 | 3.550 | 3.560 | 569,221 | -0.02(-0.56%) |
Aug 06, 2024 | 3.680 | 3.710 | 3.550 | 3.580 | 700,122 | -0.06(-1.65%) |
Aug 05, 2024 | 3.380 | 3.720 | 3.360 | 3.640 | 1,451,024 | -0.09(-2.41%) |
Aug 02, 2024 | 3.700 | 3.785 | 3.610 | 3.730 | 981,766 | -0.15(-3.87%) |
Aug 01, 2024 | 4.090 | 4.120 | 3.870 | 3.880 | 831,970 | -0.22(-5.37%) |
Jul 31, 2024 | 4.270 | 4.280 | 4.081 | 4.100 | 1,080,072 | -0.04(-0.97%) |
Jul 30, 2024 | 4.010 | 4.180 | 3.950 | 4.140 | 1,216,777 | +0.14(+3.50%) |
Jul 29, 2024 | 4.160 | 4.250 | 3.930 | 4.000 | 969,883 | -0.08(-1.96%) |
Jul 26, 2024 | 3.970 | 4.110 | 3.920 | 4.080 | 1,481,554 | +0.23(+5.97%) |
Jul 25, 2024 | 3.670 | 3.855 | 3.650 | 3.850 | 794,750 | +0.16(+4.34%) |
Jul 24, 2024 | 3.900 | 3.940 | 3.685 | 3.690 | 700,686 | -0.26(-6.58%) |
Jul 23, 2024 | 3.720 | 3.975 | 3.690 | 3.950 | 1,663,275 | +0.21(+5.61%) |
Jul 22, 2024 | 3.510 | 3.750 | 3.451 | 3.740 | 1,664,249 | +0.29(+8.41%) |
Jul 19, 2024 | 3.500 | 3.540 | 3.370 | 3.450 | 1,492,367 | -0.03(-0.86%) |
Jul 18, 2024 | 3.830 | 3.910 | 3.460 | 3.480 | 1,856,018 | -0.36(-9.37%) |
Jul 17, 2024 | 3.840 | 4.050 | 3.770 | 3.840 | 2,016,739 | -0.11(-2.78%) |
Jul 16, 2024 | 3.440 | 4.000 | 3.440 | 3.950 | 3,662,820 | +0.53(+15.50%) |
Jul 15, 2024 | 3.470 | 3.515 | 3.390 | 3.420 | 1,599,867 | -0.04(-1.16%) |
Jul 12, 2024 | 3.450 | 3.585 | 3.410 | 3.460 | 1,323,709 | +0.04(+1.17%) |
Jul 11, 2024 | 3.500 | 3.670 | 3.420 | 3.420 | 3,218,052 | -0.03(-0.87%) |
Jul 10, 2024 | 3.450 | 3.470 | 3.350 | 3.450 | 1,603,690 | +0.05(+1.47%) |
Jul 09, 2024 | 3.560 | 3.560 | 3.350 | 3.400 | 2,408,490 | -0.14(-3.95%) |
Jul 08, 2024 | 3.590 | 3.630 | 3.520 | 3.540 | 1,456,108 | -0.07(-1.94%) |
Jul 05, 2024 | 3.570 | 3.650 | 3.520 | 3.610 | 1,431,934 | +0.06(+1.69%) |
Jul 03, 2024 | 3.570 | 3.685 | 3.480 | 3.550 | 2,753,080 | +0.02(+0.57%) |
Jul 02, 2024 | 3.550 | 3.610 | 3.480 | 3.530 | 3,514,143 | -0.01(-0.28%) |
Jul 01, 2024 | 3.650 | 3.670 | 3.480 | 3.540 | 4,195,035 | -0.04(-1.12%) |
Jun 28, 2024 | 4.250 | 4.360 | 3.520 | 3.580 | 18,085,952 | -2.81(-43.97%) |
Jun 27, 2024 | 6.330 | 6.410 | 6.040 | 6.390 | 2,432,159 | +0.26(+4.24%) |
Jun 26, 2024 | 5.940 | 6.160 | 5.875 | 6.130 | 1,306,335 | +0.16(+2.68%) |
Jun 25, 2024 | 6.120 | 6.190 | 5.935 | 5.970 | 1,057,163 | -0.16(-2.61%) |
Jun 24, 2024 | 6.200 | 6.269 | 5.990 | 6.130 | 1,034,369 | -0.01(-0.16%) |
Jun 21, 2024 | 5.990 | 6.210 | 5.890 | 6.140 | 1,658,072 | +0.18(+3.02%) |
Jun 20, 2024 | 6.200 | 6.200 | 5.880 | 5.960 | 1,070,576 | -0.19(-3.09%) |
Jun 18, 2024 | 6.180 | 6.220 | 6.100 | 6.150 | 854,600 | -0.04(-0.65%) |
Jun 17, 2024 | 6.180 | 6.280 | 6.066 | 6.190 | 626,390 | +0.01(+0.16%) |
Jun 14, 2024 | 6.390 | 6.390 | 6.180 | 6.180 | 409,974 | -0.27(-4.19%) |
Jun 13, 2024 | 6.480 | 6.610 | 6.350 | 6.450 | 548,949 | -0.06(-0.92%) |
Jun 12, 2024 | 6.610 | 6.750 | 6.445 | 6.510 | 792,336 | +0.08(+1.24%) |
Jun 11, 2024 | 6.620 | 6.665 | 6.330 | 6.430 | 596,080 | -0.31(-4.60%) |
Jun 10, 2024 | 6.600 | 6.800 | 6.480 | 6.740 | 629,372 | +0.06(+0.90%) |
Jun 07, 2024 | 6.720 | 6.820 | 6.640 | 6.680 | 563,744 | -0.20(-2.91%) |
Jun 06, 2024 | 6.730 | 6.890 | 6.695 | 6.880 | 548,902 | +0.07(+1.03%) |
Jun 05, 2024 | 6.620 | 6.810 | 6.460 | 6.810 | 606,164 | +0.25(+3.81%) |
Jun 04, 2024 | 6.670 | 6.685 | 6.470 | 6.560 | 619,557 | -0.21(-3.10%) |