Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.400 | 3.520 | 3.130 | 3.490 | 388,573 | +0.03(+0.87%) |
Aug 15, 2024 | 2.990 | 3.500 | 2.956 | 3.460 | 270,374 | +0.54(+18.49%) |
Aug 14, 2024 | 2.970 | 3.000 | 2.880 | 2.920 | 97,060 | -0.04(-1.35%) |
Aug 13, 2024 | 3.060 | 3.174 | 2.910 | 2.960 | 117,862 | -0.11(-3.58%) |
Aug 12, 2024 | 2.970 | 3.160 | 2.960 | 3.070 | 68,311 | +0.09(+3.02%) |
Aug 09, 2024 | 3.260 | 3.340 | 2.880 | 2.980 | 216,419 | -0.27(-8.31%) |
Aug 08, 2024 | 3.300 | 3.450 | 3.140 | 3.250 | 97,477 | +0.01(+0.31%) |
Aug 07, 2024 | 3.770 | 3.790 | 3.135 | 3.240 | 168,317 | -0.46(-12.43%) |
Aug 06, 2024 | 3.760 | 3.930 | 3.660 | 3.700 | 83,798 | -0.06(-1.60%) |
Aug 05, 2024 | 3.680 | 3.830 | 3.510 | 3.760 | 163,128 | -0.19(-4.81%) |
Aug 02, 2024 | 3.850 | 4.100 | 3.840 | 3.950 | 142,972 | -0.06(-1.50%) |
Aug 01, 2024 | 4.190 | 4.216 | 4.000 | 4.010 | 272,473 | -0.16(-3.84%) |
Jul 31, 2024 | 4.370 | 4.380 | 4.030 | 4.170 | 300,436 | -0.22(-5.01%) |
Jul 30, 2024 | 4.550 | 4.650 | 4.390 | 4.390 | 271,265 | -0.26(-5.59%) |
Jul 29, 2024 | 4.640 | 4.970 | 4.640 | 4.650 | 249,730 | +0.01(+0.22%) |
Jul 26, 2024 | 4.580 | 4.750 | 4.400 | 4.640 | 348,359 | +0.05(+1.09%) |
Jul 25, 2024 | 4.330 | 4.800 | 4.260 | 4.590 | 552,323 | +0.34(+8.00%) |
Jul 24, 2024 | 4.050 | 4.430 | 4.000 | 4.250 | 504,910 | +0.26(+6.52%) |
Jul 23, 2024 | 3.840 | 4.050 | 3.820 | 3.990 | 97,348 | +0.08(+2.05%) |
Jul 22, 2024 | 3.720 | 4.040 | 3.720 | 3.910 | 342,013 | +0.19(+5.11%) |
Jul 19, 2024 | 3.680 | 3.790 | 3.650 | 3.720 | 123,825 | -0.05(-1.33%) |
Jul 18, 2024 | 3.880 | 4.160 | 3.595 | 3.770 | 526,674 | -0.42(-10.02%) |
Jul 17, 2024 | 4.270 | 4.280 | 4.050 | 4.190 | 186,823 | -0.11(-2.56%) |
Jul 16, 2024 | 4.200 | 4.400 | 4.200 | 4.300 | 232,908 | +0.10(+2.38%) |
Jul 15, 2024 | 4.350 | 4.490 | 4.150 | 4.200 | 254,984 | -0.15(-3.45%) |
Jul 12, 2024 | 4.390 | 4.525 | 4.290 | 4.350 | 242,078 | -0.05(-1.14%) |
Jul 11, 2024 | 4.230 | 4.490 | 4.100 | 4.400 | 426,878 | +0.21(+5.01%) |
Jul 10, 2024 | 4.030 | 4.230 | 3.960 | 4.190 | 315,671 | +0.19(+4.75%) |
Jul 09, 2024 | 3.900 | 4.065 | 3.770 | 4.000 | 201,532 | +0.13(+3.36%) |
Jul 08, 2024 | 3.920 | 4.080 | 3.790 | 3.870 | 388,264 | -0.16(-3.97%) |
Jul 05, 2024 | 4.000 | 4.070 | 3.820 | 4.030 | 273,902 | +0.08(+2.03%) |
Jul 03, 2024 | 4.040 | 4.140 | 3.900 | 3.950 | 239,799 | -0.05(-1.37%) |
Jul 02, 2024 | 4.270 | 4.279 | 3.900 | 4.005 | 408,328 | -0.37(-8.35%) |
Jul 01, 2024 | 4.000 | 4.418 | 3.810 | 4.370 | 775,207 | +0.37(+9.25%) |
Jun 28, 2024 | 4.480 | 4.569 | 4.000 | 4.000 | 2,676,868 | -0.48(-10.71%) |
Jun 27, 2024 | 4.480 | 4.770 | 3.791 | 4.480 | 16,860,572 | +0.70(+18.52%) |
Jun 26, 2024 | 3.700 | 4.000 | 3.591 | 3.780 | 149,237 | +0.06(+1.61%) |
Jun 25, 2024 | 3.880 | 3.915 | 3.510 | 3.720 | 191,778 | -0.16(-4.12%) |
Jun 24, 2024 | 3.960 | 4.150 | 3.870 | 3.880 | 116,420 | +0.02(+0.52%) |
Jun 21, 2024 | 4.190 | 4.263 | 3.760 | 3.860 | 227,193 | -0.33(-7.88%) |
Jun 20, 2024 | 3.790 | 4.400 | 3.760 | 4.190 | 135,817 | +0.32(+8.27%) |
Jun 18, 2024 | 4.180 | 4.186 | 3.660 | 3.870 | 179,471 | -0.37(-8.73%) |
Jun 17, 2024 | 4.330 | 4.330 | 4.050 | 4.240 | 113,808 | -0.09(-2.08%) |
Jun 14, 2024 | 4.260 | 4.420 | 4.020 | 4.330 | 174,568 | -0.04(-0.92%) |
Jun 13, 2024 | 4.710 | 4.780 | 4.260 | 4.370 | 174,189 | -0.29(-6.22%) |
Jun 12, 2024 | 4.850 | 4.990 | 4.385 | 4.660 | 277,626 | +0.08(+1.75%) |
Jun 11, 2024 | 4.400 | 4.755 | 4.210 | 4.580 | 189,445 | +0.18(+4.09%) |
Jun 10, 2024 | 4.670 | 4.800 | 4.200 | 4.400 | 373,757 | -0.20(-4.35%) |
Jun 07, 2024 | 4.500 | 6.060 | 4.351 | 4.600 | 2,392,076 | +0.32(+7.48%) |
Jun 06, 2024 | 3.440 | 4.300 | 3.440 | 4.280 | 714,844 | +0.90(+26.63%) |
Jun 05, 2024 | 2.520 | 3.410 | 2.520 | 3.380 | 543,534 | +0.87(+34.66%) |
Jun 04, 2024 | 3.070 | 3.080 | 2.470 | 2.510 | 262,736 | -0.43(-14.63%) |