Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 3.140 | 3.260 | 3.030 | 3.260 | 86,601 | +0.27(+9.03%) |
Aug 28, 2024 | 3.000 | 3.410 | 2.790 | 2.990 | 546,784 | +0.12(+4.18%) |
Aug 27, 2024 | 3.130 | 3.217 | 2.710 | 2.870 | 353,543 | -0.25(-8.01%) |
Aug 26, 2024 | 4.010 | 4.220 | 3.100 | 3.120 | 525,113 | -0.93(-22.96%) |
Aug 23, 2024 | 4.150 | 4.190 | 4.050 | 4.050 | 66,968 | -0.13(-3.11%) |
Aug 22, 2024 | 4.150 | 4.330 | 4.150 | 4.180 | 46,574 | -0.02(-0.48%) |
Aug 21, 2024 | 4.220 | 4.240 | 4.191 | 4.200 | 36,362 | -0.01(-0.24%) |
Aug 20, 2024 | 4.180 | 4.400 | 4.160 | 4.210 | 55,494 | +0.01(+0.29%) |
Aug 19, 2024 | 4.260 | 4.310 | 4.190 | 4.198 | 71,410 | -0.11(-2.60%) |
Aug 16, 2024 | 4.200 | 4.420 | 4.200 | 4.310 | 36,931 | +0.11(+2.62%) |
Aug 15, 2024 | 4.140 | 4.200 | 4.140 | 4.200 | 19,516 | +0.02(+0.48%) |
Aug 14, 2024 | 4.162 | 4.195 | 4.129 | 4.180 | 17,076 | -0.01(-0.24%) |
Aug 13, 2024 | 4.270 | 4.300 | 4.130 | 4.190 | 63,252 | +0.01(+0.24%) |
Aug 12, 2024 | 4.280 | 4.290 | 4.157 | 4.180 | 46,310 | -0.22(-5.00%) |
Aug 09, 2024 | 4.770 | 4.850 | 4.235 | 4.400 | 87,090 | -0.40(-8.33%) |
Aug 08, 2024 | 4.890 | 4.890 | 4.690 | 4.800 | 16,519 | -0.08(-1.64%) |
Aug 07, 2024 | 4.700 | 4.925 | 4.700 | 4.880 | 17,684 | +0.04(+0.83%) |
Aug 06, 2024 | 4.645 | 4.900 | 4.600 | 4.840 | 8,321 | +0.22(+4.76%) |
Aug 05, 2024 | 4.650 | 4.730 | 4.523 | 4.620 | 19,435 | -0.14(-2.94%) |
Aug 02, 2024 | 4.800 | 4.881 | 4.710 | 4.760 | 5,847 | -0.12(-2.46%) |
Aug 01, 2024 | 4.920 | 4.920 | 4.730 | 4.880 | 3,448 | -0.00(-0.10%) |
Jul 31, 2024 | 4.880 | 4.950 | 4.880 | 4.885 | 13,738 | -0.00(-0.10%) |
Jul 30, 2024 | 4.837 | 4.890 | 4.770 | 4.890 | 1,674 | +0.06(+1.24%) |
Jul 29, 2024 | 4.660 | 4.880 | 4.660 | 4.830 | 13,335 | +0.18(+3.87%) |
Jul 26, 2024 | 4.630 | 4.715 | 4.620 | 4.650 | 23,633 | -0.03(-0.64%) |
Jul 25, 2024 | 4.730 | 4.730 | 4.630 | 4.680 | 9,931 | -0.09(-1.89%) |
Jul 24, 2024 | 4.770 | 4.860 | 4.650 | 4.770 | 10,501 | +0.15(+3.25%) |
Jul 23, 2024 | 4.970 | 4.970 | 4.500 | 4.620 | 104,032 | -0.35(-7.04%) |
Jul 22, 2024 | 4.900 | 5.150 | 4.900 | 4.970 | 24,296 | -0.13(-2.55%) |
Jul 19, 2024 | 4.960 | 5.170 | 4.960 | 5.100 | 6,655 | +0.14(+2.82%) |
Jul 18, 2024 | 5.120 | 5.120 | 4.960 | 4.960 | 11,629 | -0.20(-3.88%) |
Jul 17, 2024 | 5.200 | 5.270 | 4.980 | 5.160 | 19,685 | -0.04(-0.67%) |
Jul 16, 2024 | 5.108 | 5.258 | 5.000 | 5.195 | 29,388 | +0.21(+4.21%) |
Jul 15, 2024 | 4.940 | 5.112 | 4.940 | 4.985 | 31,128 | +0.04(+0.81%) |
Jul 12, 2024 | 4.900 | 5.000 | 4.880 | 4.945 | 33,324 | +0.00(+0.10%) |
Jul 11, 2024 | 4.950 | 5.100 | 4.920 | 4.940 | 23,289 | -0.07(-1.40%) |
Jul 10, 2024 | 5.020 | 5.130 | 4.840 | 5.010 | 73,485 | -0.08(-1.57%) |
Jul 09, 2024 | 5.030 | 5.130 | 5.020 | 5.090 | 7,156 | +0.02(+0.39%) |
Jul 08, 2024 | 5.120 | 5.120 | 4.981 | 5.070 | 20,872 | -0.08(-1.55%) |
Jul 05, 2024 | 5.180 | 5.180 | 5.070 | 5.150 | 11,940 | -0.03(-0.58%) |
Jul 03, 2024 | 5.280 | 5.281 | 5.150 | 5.180 | 4,249 | -0.12(-2.26%) |
Jul 02, 2024 | 5.200 | 5.300 | 5.200 | 5.300 | 8,975 | +0.08(+1.53%) |
Jul 01, 2024 | 5.460 | 5.460 | 5.115 | 5.220 | 29,024 | -0.22(-4.04%) |
Jun 28, 2024 | 5.140 | 5.440 | 5.110 | 5.440 | 97,876 | +0.22(+4.21%) |
Jun 27, 2024 | 5.180 | 5.220 | 4.950 | 5.220 | 85,878 | +0.05(+0.97%) |
Jun 26, 2024 | 5.180 | 5.340 | 5.150 | 5.170 | 14,369 | -0.08(-1.52%) |
Jun 25, 2024 | 5.310 | 5.310 | 5.195 | 5.250 | 6,417 | -0.08(-1.50%) |
Jun 24, 2024 | 5.341 | 5.341 | 5.120 | 5.330 | 35,673 | +0.06(+1.14%) |
Jun 21, 2024 | 5.220 | 5.350 | 5.150 | 5.270 | 24,321 | -0.01(-0.19%) |
Jun 20, 2024 | 5.310 | 5.310 | 5.220 | 5.280 | 9,453 | +0.03(+0.48%) |
Jun 18, 2024 | 5.200 | 5.300 | 5.190 | 5.255 | 11,664 | -0.08(-1.41%) |
Jun 17, 2024 | 5.350 | 5.365 | 5.180 | 5.330 | 11,716 | -0.05(-0.93%) |
Jun 14, 2024 | 5.295 | 5.407 | 5.295 | 5.380 | 5,375 | +0.06(+1.17%) |
Jun 13, 2024 | 5.210 | 5.350 | 5.100 | 5.318 | 8,564 | +0.05(+0.91%) |
Jun 12, 2024 | 5.140 | 5.380 | 5.040 | 5.270 | 47,210 | -0.03(-0.56%) |
Jun 11, 2024 | 5.220 | 5.400 | 5.210 | 5.300 | 10,241 | +0.00(+0.00%) |
Jun 10, 2024 | 5.370 | 5.376 | 5.220 | 5.300 | 13,034 | +0.05(+0.95%) |
Jun 07, 2024 | 5.250 | 5.360 | 5.210 | 5.250 | 16,050 | +0.03(+0.57%) |
Jun 06, 2024 | 5.200 | 5.250 | 5.010 | 5.220 | 25,412 | -0.03(-0.57%) |
Jun 05, 2024 | 5.410 | 5.450 | 5.140 | 5.250 | 43,308 | -0.24(-4.37%) |
Jun 04, 2024 | 5.310 | 5.500 | 5.310 | 5.490 | 11,951 | +0.10(+1.86%) |