Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 3.500 | 3.550 | 3.445 | 3.500 | 803,123 | +0.03(+0.86%) |
Aug 20, 2024 | 3.500 | 3.510 | 3.400 | 3.470 | 805,144 | -0.03(-0.86%) |
Aug 19, 2024 | 3.370 | 3.510 | 3.271 | 3.500 | 2,282,125 | +0.11(+3.24%) |
Aug 16, 2024 | 3.340 | 3.480 | 3.340 | 3.390 | 1,910,996 | -0.01(-0.29%) |
Aug 15, 2024 | 3.200 | 3.420 | 3.200 | 3.400 | 2,364,766 | +0.27(+8.63%) |
Aug 14, 2024 | 3.090 | 3.130 | 2.980 | 3.130 | 1,763,597 | +0.07(+2.29%) |
Aug 13, 2024 | 2.840 | 3.080 | 2.790 | 3.060 | 1,924,837 | +0.22(+7.75%) |
Aug 12, 2024 | 3.080 | 3.095 | 2.820 | 2.840 | 5,039,462 | -0.27(-8.68%) |
Aug 09, 2024 | 3.200 | 3.220 | 3.110 | 3.110 | 1,387,138 | -0.07(-2.20%) |
Aug 08, 2024 | 3.070 | 3.200 | 2.970 | 3.180 | 2,789,039 | +0.09(+2.91%) |
Aug 07, 2024 | 3.210 | 3.290 | 3.050 | 3.090 | 1,746,490 | -0.07(-2.22%) |
Aug 06, 2024 | 3.170 | 3.260 | 3.070 | 3.160 | 2,232,724 | +0.02(+0.64%) |
Aug 05, 2024 | 3.200 | 3.320 | 3.090 | 3.140 | 2,264,021 | -0.25(-7.37%) |
Aug 02, 2024 | 3.670 | 3.670 | 3.380 | 3.390 | 2,538,422 | -0.35(-9.36%) |
Aug 01, 2024 | 3.950 | 4.040 | 3.660 | 3.740 | 1,878,347 | -0.20(-5.08%) |
Jul 31, 2024 | 4.020 | 4.120 | 3.855 | 3.940 | 1,358,495 | -0.04(-1.01%) |
Jul 30, 2024 | 3.690 | 4.245 | 3.690 | 3.980 | 3,080,988 | +0.11(+2.84%) |
Jul 29, 2024 | 4.060 | 4.075 | 3.860 | 3.870 | 1,187,830 | -0.19(-4.68%) |
Jul 26, 2024 | 4.100 | 4.100 | 3.870 | 4.060 | 1,459,040 | +0.04(+1.00%) |
Jul 25, 2024 | 3.650 | 4.030 | 3.630 | 4.020 | 2,280,466 | +0.35(+9.54%) |
Jul 24, 2024 | 3.730 | 3.800 | 3.650 | 3.670 | 1,203,004 | -0.09(-2.39%) |
Jul 23, 2024 | 3.720 | 3.850 | 3.702 | 3.760 | 1,508,440 | +0.00(+0.00%) |
Jul 22, 2024 | 3.600 | 3.800 | 3.550 | 3.760 | 1,581,595 | +0.15(+4.16%) |
Jul 19, 2024 | 3.710 | 3.710 | 3.530 | 3.610 | 1,872,047 | -0.08(-2.17%) |
Jul 18, 2024 | 4.000 | 4.015 | 3.640 | 3.690 | 2,952,195 | -0.30(-7.52%) |
Jul 17, 2024 | 4.210 | 4.250 | 3.980 | 3.990 | 2,315,037 | -0.31(-7.21%) |
Jul 16, 2024 | 4.240 | 4.395 | 4.125 | 4.300 | 1,853,041 | +0.03(+0.70%) |
Jul 15, 2024 | 4.270 | 4.310 | 4.180 | 4.270 | 1,502,016 | +0.02(+0.47%) |
Jul 12, 2024 | 4.340 | 4.385 | 4.195 | 4.250 | 1,211,825 | -0.07(-1.62%) |
Jul 11, 2024 | 4.180 | 4.400 | 4.075 | 4.320 | 1,740,699 | +0.15(+3.60%) |
Jul 10, 2024 | 4.270 | 4.270 | 4.160 | 4.170 | 1,395,143 | -0.03(-0.71%) |
Jul 09, 2024 | 4.310 | 4.330 | 4.195 | 4.200 | 1,010,211 | -0.11(-2.55%) |
Jul 08, 2024 | 4.490 | 4.550 | 4.300 | 4.310 | 1,248,369 | -0.22(-4.86%) |
Jul 05, 2024 | 4.710 | 4.750 | 4.485 | 4.530 | 1,507,488 | -0.33(-6.79%) |
Jul 03, 2024 | 4.800 | 4.940 | 4.770 | 4.860 | 469,041 | +0.07(+1.46%) |
Jul 02, 2024 | 4.810 | 4.910 | 4.670 | 4.790 | 1,510,472 | +0.02(+0.42%) |
Jul 01, 2024 | 4.890 | 4.960 | 4.645 | 4.770 | 1,841,701 | -0.16(-3.25%) |
Jun 28, 2024 | 4.800 | 4.950 | 4.740 | 4.930 | 2,106,556 | +0.14(+2.92%) |
Jun 27, 2024 | 4.700 | 4.850 | 4.620 | 4.790 | 1,666,512 | +0.09(+1.91%) |
Jun 26, 2024 | 4.670 | 4.715 | 4.510 | 4.700 | 1,714,835 | -0.04(-0.84%) |
Jun 25, 2024 | 5.140 | 5.140 | 4.685 | 4.740 | 2,145,623 | -0.41(-7.96%) |
Jun 24, 2024 | 5.140 | 5.250 | 5.090 | 5.150 | 2,189,914 | -0.01(-0.19%) |
Jun 21, 2024 | 5.140 | 5.220 | 5.110 | 5.160 | 1,402,954 | +0.00(+0.00%) |
Jun 20, 2024 | 5.300 | 5.420 | 5.160 | 5.160 | 1,292,136 | -0.16(-3.01%) |
Jun 18, 2024 | 5.410 | 5.510 | 5.320 | 5.320 | 1,298,764 | -0.09(-1.66%) |
Jun 17, 2024 | 5.170 | 5.450 | 5.120 | 5.410 | 1,787,898 | +0.23(+4.44%) |
Jun 14, 2024 | 5.180 | 5.240 | 5.050 | 5.180 | 3,853,527 | -0.11(-2.08%) |
Jun 13, 2024 | 5.330 | 5.335 | 5.185 | 5.290 | 1,457,479 | -0.04(-0.75%) |
Jun 12, 2024 | 5.430 | 5.560 | 5.330 | 5.330 | 1,057,147 | +0.07(+1.33%) |
Jun 11, 2024 | 5.440 | 5.440 | 5.260 | 5.260 | 779,310 | -0.18(-3.31%) |
Jun 10, 2024 | 5.360 | 5.460 | 5.310 | 5.440 | 1,040,849 | +0.03(+0.55%) |
Jun 07, 2024 | 5.340 | 5.859 | 5.320 | 5.410 | 3,116,137 | -0.02(-0.37%) |
Jun 06, 2024 | 5.490 | 5.530 | 5.385 | 5.430 | 732,268 | -0.08(-1.45%) |
Jun 05, 2024 | 5.490 | 5.530 | 5.410 | 5.510 | 1,128,225 | +0.07(+1.29%) |
Jun 04, 2024 | 5.410 | 5.580 | 5.380 | 5.440 | 1,091,305 | -0.01(-0.18%) |