Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.410 | 4.640 | 4.400 | 4.560 | 74,001 | +0.12(+2.70%) |
Aug 22, 2024 | 4.425 | 4.675 | 4.260 | 4.440 | 64,204 | +0.13(+3.02%) |
Aug 21, 2024 | 4.700 | 4.710 | 4.080 | 4.310 | 62,692 | -0.27(-5.90%) |
Aug 20, 2024 | 4.760 | 4.820 | 4.530 | 4.580 | 18,765 | -0.02(-0.43%) |
Aug 19, 2024 | 4.570 | 4.930 | 4.550 | 4.600 | 64,799 | +0.07(+1.55%) |
Aug 16, 2024 | 3.970 | 4.569 | 3.970 | 4.530 | 155,679 | +0.55(+13.82%) |
Aug 15, 2024 | 3.980 | 4.080 | 3.940 | 3.980 | 42,193 | +0.11(+2.84%) |
Aug 14, 2024 | 4.010 | 4.190 | 3.870 | 3.870 | 124,574 | -0.12(-3.01%) |
Aug 13, 2024 | 4.040 | 4.075 | 3.990 | 3.990 | 36,786 | -0.06(-1.48%) |
Aug 12, 2024 | 4.100 | 4.260 | 3.930 | 4.050 | 62,092 | -0.04(-0.98%) |
Aug 09, 2024 | 4.140 | 4.160 | 3.880 | 4.090 | 83,502 | -0.06(-1.45%) |
Aug 08, 2024 | 4.290 | 4.310 | 4.100 | 4.150 | 71,720 | -0.10(-2.35%) |
Aug 07, 2024 | 4.560 | 4.750 | 4.099 | 4.250 | 129,966 | -0.28(-6.18%) |
Aug 06, 2024 | 4.400 | 4.590 | 4.330 | 4.530 | 128,874 | +0.17(+3.90%) |
Aug 05, 2024 | 4.210 | 4.500 | 4.210 | 4.360 | 140,658 | -0.24(-5.22%) |
Aug 02, 2024 | 4.520 | 4.685 | 4.380 | 4.600 | 107,990 | -0.18(-3.77%) |
Aug 01, 2024 | 4.830 | 4.900 | 4.720 | 4.780 | 87,537 | -0.04(-0.83%) |
Jul 31, 2024 | 4.730 | 5.010 | 4.650 | 4.820 | 71,156 | +0.08(+1.69%) |
Jul 30, 2024 | 5.080 | 5.150 | 4.710 | 4.740 | 100,297 | -0.31(-6.14%) |
Jul 29, 2024 | 5.660 | 5.690 | 4.860 | 5.050 | 143,063 | -0.67(-11.71%) |
Jul 26, 2024 | 5.780 | 5.940 | 5.630 | 5.720 | 33,759 | -0.02(-0.35%) |
Jul 25, 2024 | 5.360 | 5.930 | 5.250 | 5.740 | 488,156 | +0.36(+6.69%) |
Jul 24, 2024 | 5.800 | 5.830 | 5.300 | 5.380 | 147,537 | -0.39(-6.76%) |
Jul 23, 2024 | 5.910 | 5.920 | 5.680 | 5.770 | 36,985 | -0.02(-0.35%) |
Jul 22, 2024 | 5.840 | 5.935 | 5.620 | 5.790 | 164,781 | -0.08(-1.36%) |
Jul 19, 2024 | 5.780 | 5.870 | 5.660 | 5.870 | 49,339 | +0.11(+1.91%) |
Jul 18, 2024 | 5.950 | 6.050 | 5.520 | 5.760 | 143,512 | -0.22(-3.68%) |
Jul 17, 2024 | 6.040 | 6.338 | 5.970 | 5.980 | 77,372 | -0.03(-0.50%) |
Jul 16, 2024 | 6.030 | 6.150 | 5.926 | 6.010 | 75,549 | +0.04(+0.67%) |
Jul 15, 2024 | 5.990 | 6.130 | 5.900 | 5.970 | 75,224 | -0.05(-0.83%) |
Jul 12, 2024 | 6.120 | 6.120 | 5.910 | 6.020 | 69,006 | -0.01(-0.17%) |
Jul 11, 2024 | 6.090 | 6.190 | 5.930 | 6.030 | 74,620 | -0.01(-0.17%) |
Jul 10, 2024 | 6.120 | 6.150 | 5.700 | 6.040 | 123,539 | -0.03(-0.49%) |
Jul 09, 2024 | 6.050 | 6.370 | 5.920 | 6.070 | 140,593 | +0.06(+1.00%) |
Jul 08, 2024 | 5.520 | 6.080 | 5.520 | 6.010 | 388,731 | +0.51(+9.27%) |
Jul 05, 2024 | 5.500 | 5.850 | 5.435 | 5.500 | 174,723 | +0.00(+0.00%) |
Jul 03, 2024 | 5.270 | 5.560 | 5.210 | 5.500 | 59,270 | +0.27(+5.16%) |
Jul 02, 2024 | 5.470 | 5.470 | 5.070 | 5.230 | 123,462 | -0.30(-5.42%) |
Jul 01, 2024 | 5.650 | 6.030 | 5.280 | 5.530 | 235,716 | -0.07(-1.25%) |
Jun 28, 2024 | 5.030 | 5.600 | 4.950 | 5.600 | 2,111,321 | +0.58(+11.55%) |
Jun 27, 2024 | 4.940 | 5.350 | 4.800 | 5.020 | 185,569 | +0.10(+2.03%) |
Jun 26, 2024 | 4.530 | 5.125 | 4.460 | 4.920 | 270,807 | +0.37(+8.13%) |
Jun 25, 2024 | 4.410 | 4.750 | 4.330 | 4.550 | 179,084 | +0.07(+1.56%) |
Jun 24, 2024 | 4.140 | 4.560 | 4.140 | 4.480 | 143,198 | +0.34(+8.21%) |
Jun 21, 2024 | 4.090 | 4.280 | 3.950 | 4.140 | 128,043 | +0.07(+1.72%) |
Jun 20, 2024 | 3.910 | 4.180 | 3.830 | 4.070 | 65,401 | +0.12(+3.04%) |
Jun 18, 2024 | 4.030 | 4.150 | 3.890 | 3.950 | 82,928 | -0.11(-2.71%) |
Jun 17, 2024 | 3.800 | 4.080 | 3.750 | 4.060 | 102,657 | +0.21(+5.45%) |
Jun 14, 2024 | 3.830 | 3.940 | 3.760 | 3.850 | 127,215 | +0.03(+0.79%) |
Jun 13, 2024 | 3.630 | 3.880 | 3.560 | 3.820 | 128,950 | +0.15(+4.09%) |
Jun 12, 2024 | 3.770 | 3.800 | 3.650 | 3.670 | 88,522 | -0.01(-0.27%) |
Jun 11, 2024 | 3.500 | 3.780 | 3.500 | 3.680 | 92,104 | +0.12(+3.37%) |
Jun 10, 2024 | 3.710 | 3.710 | 3.510 | 3.560 | 293,773 | -0.15(-4.04%) |
Jun 07, 2024 | 3.730 | 3.760 | 3.620 | 3.710 | 50,011 | -0.02(-0.54%) |
Jun 06, 2024 | 4.000 | 4.030 | 3.710 | 3.730 | 51,672 | -0.27(-6.75%) |
Jun 05, 2024 | 3.550 | 4.130 | 3.550 | 4.000 | 124,378 | +0.46(+12.99%) |
Jun 04, 2024 | 3.710 | 3.860 | 3.540 | 3.540 | 82,498 | -0.27(-7.09%) |