Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 3.190 | 3.410 | 3.150 | 3.380 | 2,601,835 | +0.25(+7.99%) |
Aug 20, 2024 | 3.040 | 3.140 | 3.000 | 3.130 | 1,460,228 | +0.08(+2.62%) |
Aug 19, 2024 | 2.940 | 3.150 | 2.920 | 3.050 | 3,558,495 | +0.15(+5.17%) |
Aug 16, 2024 | 2.810 | 2.950 | 2.760 | 2.900 | 4,524,652 | +0.09(+3.20%) |
Aug 15, 2024 | 2.970 | 3.070 | 2.780 | 2.810 | 3,934,094 | -0.08(-2.77%) |
Aug 14, 2024 | 3.130 | 3.195 | 2.840 | 2.890 | 5,403,805 | -0.19(-6.17%) |
Aug 13, 2024 | 3.030 | 3.120 | 2.945 | 3.080 | 4,014,744 | +0.03(+0.98%) |
Aug 12, 2024 | 3.090 | 3.110 | 2.930 | 3.050 | 5,200,482 | -0.09(-2.87%) |
Aug 09, 2024 | 2.880 | 3.230 | 2.510 | 3.140 | 10,986,701 | -0.66(-17.37%) |
Aug 08, 2024 | 3.880 | 3.910 | 3.760 | 3.800 | 2,068,568 | -0.08(-2.06%) |
Aug 07, 2024 | 4.070 | 4.120 | 3.860 | 3.880 | 1,115,845 | -0.10(-2.51%) |
Aug 06, 2024 | 4.110 | 4.115 | 3.940 | 3.980 | 2,035,696 | -0.13(-3.16%) |
Aug 05, 2024 | 4.070 | 4.200 | 4.020 | 4.110 | 1,298,128 | -0.22(-5.08%) |
Aug 02, 2024 | 4.380 | 4.485 | 4.280 | 4.330 | 1,817,925 | -0.22(-4.84%) |
Aug 01, 2024 | 4.820 | 4.880 | 4.450 | 4.550 | 2,158,842 | -0.34(-6.95%) |
Jul 31, 2024 | 5.280 | 5.380 | 4.870 | 4.890 | 2,461,746 | -0.33(-6.32%) |
Jul 30, 2024 | 5.310 | 5.410 | 5.180 | 5.220 | 851,249 | -0.08(-1.51%) |
Jul 29, 2024 | 5.160 | 5.340 | 5.130 | 5.300 | 1,289,611 | +0.13(+2.51%) |
Jul 26, 2024 | 5.360 | 5.360 | 5.100 | 5.170 | 966,687 | -0.03(-0.58%) |
Jul 25, 2024 | 5.110 | 5.340 | 5.060 | 5.200 | 976,129 | +0.10(+1.96%) |
Jul 24, 2024 | 5.240 | 5.310 | 5.100 | 5.100 | 1,021,047 | -0.23(-4.32%) |
Jul 23, 2024 | 5.180 | 5.435 | 5.160 | 5.330 | 1,304,308 | +0.14(+2.70%) |
Jul 22, 2024 | 5.160 | 5.220 | 5.085 | 5.190 | 1,228,900 | +0.03(+0.58%) |
Jul 19, 2024 | 5.410 | 5.410 | 5.060 | 5.160 | 1,618,900 | -0.27(-4.97%) |
Jul 18, 2024 | 5.670 | 5.870 | 5.420 | 5.430 | 2,083,586 | -0.24(-4.23%) |
Jul 17, 2024 | 5.470 | 5.735 | 5.412 | 5.670 | 3,131,375 | -0.03(-0.53%) |
Jul 16, 2024 | 4.680 | 5.920 | 4.645 | 5.700 | 14,309,068 | +1.06(+22.84%) |
Jul 15, 2024 | 4.720 | 4.730 | 4.580 | 4.640 | 1,317,281 | -0.05(-1.07%) |
Jul 12, 2024 | 4.600 | 4.730 | 4.530 | 4.690 | 1,660,477 | +0.16(+3.53%) |
Jul 11, 2024 | 4.660 | 4.780 | 4.470 | 4.530 | 1,624,458 | +0.06(+1.34%) |
Jul 10, 2024 | 4.530 | 4.590 | 4.460 | 4.470 | 1,150,789 | -0.03(-0.67%) |
Jul 09, 2024 | 4.680 | 4.720 | 4.490 | 4.500 | 1,440,239 | -0.20(-4.26%) |
Jul 08, 2024 | 4.700 | 4.760 | 4.625 | 4.700 | 977,600 | +0.01(+0.21%) |
Jul 05, 2024 | 4.710 | 4.760 | 4.610 | 4.690 | 940,846 | -0.05(-1.05%) |
Jul 03, 2024 | 4.690 | 4.880 | 4.680 | 4.740 | 850,899 | +0.08(+1.72%) |
Jul 02, 2024 | 4.620 | 4.685 | 4.530 | 4.660 | 867,704 | +0.05(+1.08%) |
Jul 01, 2024 | 4.850 | 4.872 | 4.550 | 4.610 | 1,443,821 | -0.23(-4.75%) |
Jun 28, 2024 | 4.750 | 4.850 | 4.695 | 4.840 | 3,079,337 | +0.11(+2.33%) |
Jun 27, 2024 | 4.850 | 4.900 | 4.730 | 4.730 | 1,103,056 | -0.11(-2.27%) |
Jun 26, 2024 | 4.630 | 4.860 | 4.615 | 4.840 | 1,526,217 | +0.18(+3.86%) |
Jun 25, 2024 | 4.730 | 4.730 | 4.580 | 4.660 | 2,590,209 | -0.08(-1.69%) |
Jun 24, 2024 | 4.900 | 5.010 | 4.700 | 4.740 | 1,983,427 | -0.12(-2.47%) |
Jun 21, 2024 | 4.830 | 4.995 | 4.820 | 4.860 | 4,716,966 | +0.04(+0.83%) |
Jun 20, 2024 | 4.780 | 4.880 | 4.770 | 4.820 | 1,679,568 | +0.01(+0.21%) |
Jun 18, 2024 | 4.930 | 4.978 | 4.775 | 4.810 | 1,460,718 | -0.13(-2.63%) |
Jun 17, 2024 | 4.770 | 4.985 | 4.750 | 4.940 | 1,256,456 | +0.11(+2.28%) |
Jun 14, 2024 | 5.010 | 5.050 | 4.740 | 4.830 | 1,762,192 | -0.29(-5.66%) |
Jun 13, 2024 | 5.300 | 5.315 | 5.070 | 5.120 | 1,182,848 | -0.19(-3.58%) |
Jun 12, 2024 | 5.360 | 5.550 | 5.305 | 5.310 | 1,843,317 | +0.17(+3.31%) |
Jun 11, 2024 | 5.150 | 5.175 | 5.010 | 5.140 | 963,190 | -0.06(-1.15%) |
Jun 10, 2024 | 5.090 | 5.220 | 5.020 | 5.200 | 998,795 | +0.06(+1.17%) |
Jun 07, 2024 | 5.280 | 5.295 | 5.040 | 5.140 | 1,232,100 | -0.20(-3.75%) |
Jun 06, 2024 | 5.100 | 5.350 | 5.060 | 5.340 | 1,185,398 | +0.20(+3.89%) |
Jun 05, 2024 | 4.930 | 5.175 | 4.850 | 5.140 | 1,746,547 | +0.27(+5.54%) |
Jun 04, 2024 | 4.720 | 4.880 | 4.690 | 4.870 | 3,009,067 | +0.11(+2.31%) |