Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 3.920 | 4.320 | 3.850 | 4.220 | 21,375 | +0.13(+3.18%) |
Aug 29, 2024 | 4.220 | 4.220 | 4.090 | 4.090 | 3,670 | -0.23(-5.32%) |
Aug 28, 2024 | 4.570 | 4.950 | 4.230 | 4.320 | 5,614 | -0.35(-7.49%) |
Aug 27, 2024 | 4.540 | 4.800 | 3.940 | 4.670 | 19,148 | +0.02(+0.43%) |
Aug 26, 2024 | 5.090 | 5.350 | 4.400 | 4.650 | 33,693 | -0.35(-7.00%) |
Aug 23, 2024 | 5.290 | 5.504 | 4.920 | 5.000 | 9,149 | -0.11(-2.15%) |
Aug 22, 2024 | 5.780 | 5.895 | 5.110 | 5.110 | 42,441 | -0.58(-10.19%) |
Aug 21, 2024 | 5.975 | 5.975 | 5.570 | 5.690 | 4,403 | -0.21(-3.56%) |
Aug 20, 2024 | 6.150 | 6.150 | 5.520 | 5.900 | 13,114 | -0.09(-1.50%) |
Aug 19, 2024 | 6.000 | 6.032 | 5.520 | 5.990 | 8,073 | -0.01(-0.17%) |
Aug 16, 2024 | 5.650 | 6.160 | 5.650 | 6.000 | 23,048 | +0.58(+10.70%) |
Aug 15, 2024 | 5.500 | 5.500 | 5.300 | 5.420 | 9,025 | -0.16(-2.87%) |
Aug 14, 2024 | 5.830 | 5.990 | 4.680 | 5.580 | 31,538 | -0.22(-3.79%) |
Aug 13, 2024 | 6.070 | 6.240 | 5.589 | 5.800 | 32,611 | -0.34(-5.61%) |
Aug 12, 2024 | 6.060 | 6.290 | 5.920 | 6.145 | 24,837 | -0.11(-1.68%) |
Aug 09, 2024 | 5.870 | 6.490 | 5.870 | 6.250 | 41,321 | +0.03(+0.48%) |
Aug 08, 2024 | 5.250 | 6.240 | 5.000 | 6.220 | 115,391 | +1.02(+19.62%) |
Aug 07, 2024 | 5.410 | 6.576 | 5.039 | 5.200 | 38,246 | -0.21(-3.81%) |
Aug 06, 2024 | 5.040 | 5.740 | 4.650 | 5.406 | 21,735 | +0.13(+2.39%) |
Aug 05, 2024 | 5.710 | 5.710 | 5.000 | 5.280 | 21,528 | -0.36(-6.38%) |
Aug 02, 2024 | 5.440 | 6.480 | 5.290 | 5.640 | 62,014 | +0.35(+6.62%) |
Aug 01, 2024 | 5.870 | 5.870 | 5.024 | 5.290 | 74,311 | +0.19(+3.73%) |
Jul 31, 2024 | 4.510 | 5.425 | 4.250 | 5.100 | 21,326 | +0.50(+10.87%) |
Jul 30, 2024 | 4.690 | 4.740 | 4.300 | 4.600 | 58,333 | +0.03(+0.66%) |
Jul 29, 2024 | 5.000 | 5.110 | 4.109 | 4.570 | 78,750 | -0.05(-1.08%) |
Jul 26, 2024 | 3.750 | 4.620 | 3.615 | 4.620 | 60,257 | +1.04(+29.05%) |
Jul 25, 2024 | 3.620 | 3.615 | 3.400 | 3.580 | 315,719 | +0.07(+1.97%) |
Jul 24, 2024 | 3.400 | 3.650 | 3.284 | 3.511 | 15,026 | +0.29(+9.04%) |
Jul 23, 2024 | 3.510 | 3.510 | 3.220 | 3.220 | 6,107 | -0.07(-2.28%) |
Jul 22, 2024 | 3.314 | 3.650 | 3.295 | 3.295 | 4,746 | -0.06(-1.64%) |
Jul 19, 2024 | 3.400 | 3.400 | 3.330 | 3.350 | 1,472 | -0.30(-8.22%) |
Jul 18, 2024 | 3.650 | 3.650 | 3.650 | 3.650 | 314 | +0.02(+0.41%) |
Jul 16, 2024 | 3.635 | 201 | +0.12(+3.56%) | |||
Jul 15, 2024 | 3.510 | 3.510 | 3.510 | 3.510 | 573 | -0.13(-3.57%) |
Jul 12, 2024 | 3.620 | 3.640 | 3.600 | 3.640 | 522 | -0.12(-3.24%) |
Jul 11, 2024 | 3.762 | 3.762 | 3.762 | 3.762 | 446 | -0.04(-1.02%) |
Jul 10, 2024 | 3.616 | 3.840 | 3.500 | 3.801 | 8,792 | +0.15(+4.13%) |
Jul 05, 2024 | 3.650 | 236 | +0.11(+3.11%) | |||
Jul 03, 2024 | 4.010 | 4.010 | 3.500 | 3.540 | 8,070 | -0.46(-11.50%) |
Jul 02, 2024 | 3.810 | 4.200 | 3.810 | 4.000 | 5,870 | -0.13(-3.15%) |
Jul 01, 2024 | 4.130 | 4.130 | 4.130 | 4.130 | 506 | +0.21(+5.36%) |
Jun 28, 2024 | 3.953 | 4.151 | 3.920 | 3.920 | 6,484 | -0.20(-4.85%) |
Jun 27, 2024 | 4.100 | 4.360 | 3.910 | 4.120 | 4,290 | +0.02(+0.49%) |
Jun 26, 2024 | 3.900 | 4.570 | 3.800 | 4.100 | 9,250 | +0.10(+2.50%) |
Jun 25, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 778 | -0.30(-6.98%) |
Jun 24, 2024 | 4.170 | 4.458 | 3.850 | 4.300 | 4,435 | +0.20(+4.88%) |
Jun 21, 2024 | 3.690 | 4.270 | 3.690 | 4.100 | 12,577 | +0.41(+11.11%) |
Jun 20, 2024 | 3.720 | 4.000 | 3.680 | 3.690 | 7,082 | +0.05(+1.37%) |
Jun 18, 2024 | 3.800 | 3.950 | 3.640 | 3.640 | 7,224 | -0.40(-9.90%) |
Jun 17, 2024 | 4.060 | 4.060 | 3.770 | 4.040 | 1,268 | +0.05(+1.25%) |
Jun 14, 2024 | 3.503 | 4.330 | 3.503 | 3.990 | 11,996 | +0.19(+5.00%) |
Jun 13, 2024 | 3.660 | 3.900 | 3.660 | 3.800 | 5,247 | -0.11(-2.81%) |
Jun 10, 2024 | 3.910 | 261 | -0.09(-2.25%) | |||
Jun 07, 2024 | 3.880 | 4.030 | 3.700 | 4.000 | 7,355 | +0.25(+6.52%) |
Jun 06, 2024 | 3.610 | 4.370 | 3.610 | 3.755 | 4,171 | +0.21(+5.77%) |
Jun 05, 2024 | 3.500 | 4.370 | 3.500 | 3.550 | 7,360 | -0.22(-5.84%) |
Jun 04, 2024 | 4.100 | 4.700 | 3.590 | 3.770 | 17,280 | +0.00(+0.00%) |