Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 4.130 | 4.220 | 3.820 | 3.980 | 6,260 | -0.04(-1.00%) |
Aug 27, 2024 | 4.270 | 4.270 | 4.020 | 4.020 | 8,883 | -0.38(-8.64%) |
Aug 26, 2024 | 4.420 | 4.530 | 4.260 | 4.400 | 20,845 | +0.06(+1.38%) |
Aug 23, 2024 | 4.470 | 4.470 | 4.300 | 4.340 | 7,408 | -0.12(-2.69%) |
Aug 22, 2024 | 4.350 | 4.460 | 4.350 | 4.460 | 3,867 | +0.07(+1.59%) |
Aug 21, 2024 | 4.500 | 4.500 | 4.385 | 4.390 | 2,380 | -0.13(-2.88%) |
Aug 20, 2024 | 4.740 | 4.740 | 4.450 | 4.520 | 9,070 | -0.06(-1.31%) |
Aug 19, 2024 | 4.510 | 4.680 | 4.350 | 4.580 | 12,601 | +0.18(+4.09%) |
Aug 16, 2024 | 4.270 | 4.400 | 4.260 | 4.400 | 5,152 | +0.09(+2.09%) |
Aug 15, 2024 | 4.490 | 4.490 | 4.310 | 4.310 | 3,459 | +0.02(+0.47%) |
Aug 14, 2024 | 4.680 | 4.680 | 4.290 | 4.290 | 1,524 | -0.24(-5.30%) |
Aug 13, 2024 | 4.470 | 4.530 | 4.350 | 4.530 | 7,067 | +0.21(+4.86%) |
Aug 12, 2024 | 4.550 | 4.550 | 4.300 | 4.320 | 6,715 | +0.06(+1.41%) |
Aug 09, 2024 | 4.510 | 4.660 | 4.260 | 4.260 | 6,879 | -0.42(-8.97%) |
Aug 08, 2024 | 4.320 | 4.680 | 4.200 | 4.680 | 16,712 | +0.36(+8.33%) |
Aug 07, 2024 | 4.660 | 4.662 | 4.320 | 4.320 | 15,061 | -0.08(-1.82%) |
Aug 06, 2024 | 4.510 | 4.640 | 4.343 | 4.400 | 22,014 | -0.05(-1.12%) |
Aug 05, 2024 | 4.550 | 4.550 | 4.031 | 4.450 | 37,772 | -0.61(-12.06%) |
Aug 02, 2024 | 5.030 | 5.060 | 4.830 | 5.060 | 7,113 | -0.02(-0.39%) |
Aug 01, 2024 | 5.010 | 5.080 | 4.828 | 5.080 | 14,577 | -0.10(-1.93%) |
Jul 31, 2024 | 4.940 | 5.180 | 4.900 | 5.180 | 5,641 | +0.19(+3.81%) |
Jul 30, 2024 | 4.930 | 5.200 | 4.930 | 4.990 | 24,924 | +0.06(+1.22%) |
Jul 29, 2024 | 4.940 | 4.950 | 4.545 | 4.930 | 19,701 | +0.08(+1.65%) |
Jul 26, 2024 | 4.900 | 4.990 | 4.780 | 4.850 | 12,646 | -0.05(-1.02%) |
Jul 25, 2024 | 4.640 | 4.900 | 4.550 | 4.900 | 28,825 | +0.37(+8.17%) |
Jul 24, 2024 | 4.640 | 4.779 | 4.330 | 4.530 | 46,672 | -0.16(-3.41%) |
Jul 23, 2024 | 4.660 | 4.990 | 4.460 | 4.690 | 43,403 | +0.01(+0.21%) |
Jul 22, 2024 | 4.320 | 4.830 | 4.120 | 4.680 | 81,341 | +0.37(+8.58%) |
Jul 19, 2024 | 4.440 | 4.750 | 4.290 | 4.310 | 16,024 | -0.13(-2.93%) |
Jul 18, 2024 | 4.820 | 4.990 | 4.370 | 4.440 | 26,012 | -0.35(-7.31%) |
Jul 17, 2024 | 4.510 | 4.950 | 4.480 | 4.790 | 29,668 | +0.22(+4.81%) |
Jul 16, 2024 | 4.290 | 4.900 | 4.290 | 4.570 | 39,168 | +0.32(+7.53%) |
Jul 15, 2024 | 4.610 | 4.610 | 4.150 | 4.250 | 25,969 | -0.32(-7.00%) |
Jul 12, 2024 | 4.600 | 4.600 | 4.382 | 4.570 | 21,359 | +0.04(+0.88%) |
Jul 11, 2024 | 4.520 | 4.630 | 4.260 | 4.530 | 21,501 | -0.01(-0.22%) |
Jul 10, 2024 | 4.130 | 4.730 | 3.700 | 4.540 | 102,829 | +0.38(+9.13%) |
Jul 09, 2024 | 3.800 | 4.278 | 3.345 | 4.160 | 94,222 | +0.42(+11.23%) |
Jul 08, 2024 | 3.750 | 3.810 | 3.410 | 3.740 | 72,577 | +0.07(+1.91%) |
Jul 05, 2024 | 3.900 | 3.988 | 3.500 | 3.670 | 95,954 | -0.01(-0.27%) |
Jul 03, 2024 | 3.540 | 3.770 | 3.500 | 3.680 | 61,254 | +0.29(+8.55%) |
Jul 02, 2024 | 3.820 | 4.170 | 3.342 | 3.390 | 93,217 | -0.39(-10.32%) |
Jul 01, 2024 | 4.300 | 4.428 | 3.510 | 3.780 | 185,963 | -0.33(-8.03%) |
Jun 28, 2024 | 4.200 | 4.750 | 4.100 | 4.110 | 407,069 | -2.78(-40.35%) |
Jun 27, 2024 | 6.540 | 6.890 | 6.422 | 6.890 | 31,016 | +0.45(+6.99%) |
Jun 26, 2024 | 6.740 | 6.770 | 6.110 | 6.440 | 8,945 | -0.36(-5.29%) |
Jun 25, 2024 | 7.190 | 7.210 | 6.790 | 6.800 | 11,074 | -0.34(-4.76%) |
Jun 24, 2024 | 6.590 | 7.390 | 6.590 | 7.140 | 28,603 | +0.46(+6.89%) |
Jun 21, 2024 | 6.780 | 7.480 | 6.310 | 6.680 | 45,468 | +0.06(+0.91%) |
Jun 20, 2024 | 7.010 | 7.125 | 6.135 | 6.620 | 89,765 | -0.49(-6.89%) |
Jun 18, 2024 | 7.870 | 7.881 | 7.010 | 7.110 | 48,394 | -0.87(-10.90%) |
Jun 17, 2024 | 8.120 | 8.120 | 7.750 | 7.980 | 5,954 | -0.19(-2.33%) |
Jun 14, 2024 | 8.500 | 8.500 | 8.030 | 8.170 | 6,965 | -0.32(-3.77%) |
Jun 13, 2024 | 8.380 | 8.490 | 8.079 | 8.490 | 10,282 | +0.00(+0.00%) |
Jun 12, 2024 | 8.170 | 8.500 | 8.130 | 8.490 | 37,143 | +0.34(+4.17%) |
Jun 11, 2024 | 7.830 | 8.150 | 7.830 | 8.150 | 5,117 | +0.15(+1.88%) |
Jun 10, 2024 | 8.310 | 8.310 | 7.720 | 8.000 | 22,412 | +0.17(+2.17%) |
Jun 07, 2024 | 8.140 | 8.140 | 7.680 | 7.830 | 13,549 | -0.25(-3.09%) |
Jun 06, 2024 | 8.060 | 8.150 | 7.740 | 8.080 | 21,173 | +0.10(+1.25%) |
Jun 05, 2024 | 7.700 | 8.000 | 7.600 | 7.980 | 12,006 | +0.43(+5.70%) |
Jun 04, 2024 | 7.860 | 7.870 | 7.380 | 7.550 | 14,675 | -0.32(-4.07%) |