Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.630 | 5.170 | 4.605 | 5.010 | 987,138 | +0.46(+10.11%) |
Aug 22, 2024 | 4.540 | 4.600 | 4.427 | 4.550 | 519,618 | -0.01(-0.22%) |
Aug 21, 2024 | 4.750 | 4.920 | 4.540 | 4.560 | 727,948 | -0.21(-4.40%) |
Aug 20, 2024 | 4.560 | 4.785 | 4.470 | 4.770 | 703,846 | +0.17(+3.70%) |
Aug 19, 2024 | 4.170 | 4.755 | 4.150 | 4.600 | 1,132,216 | +0.39(+9.26%) |
Aug 16, 2024 | 4.040 | 4.247 | 4.015 | 4.210 | 866,441 | +0.17(+4.21%) |
Aug 15, 2024 | 3.730 | 4.460 | 3.670 | 4.040 | 1,327,553 | +0.45(+12.53%) |
Aug 14, 2024 | 3.550 | 3.690 | 3.310 | 3.590 | 747,286 | +0.37(+11.49%) |
Aug 13, 2024 | 3.260 | 3.300 | 3.170 | 3.220 | 443,993 | -0.02(-0.62%) |
Aug 12, 2024 | 3.110 | 3.250 | 3.070 | 3.240 | 391,109 | +0.12(+3.85%) |
Aug 09, 2024 | 3.230 | 3.330 | 3.040 | 3.120 | 419,941 | -0.10(-3.11%) |
Aug 08, 2024 | 3.190 | 3.315 | 3.100 | 3.220 | 642,346 | +0.05(+1.58%) |
Aug 07, 2024 | 3.360 | 3.510 | 3.120 | 3.170 | 502,784 | -0.11(-3.35%) |
Aug 06, 2024 | 3.340 | 3.440 | 3.230 | 3.280 | 612,688 | +0.00(+0.00%) |
Aug 05, 2024 | 3.260 | 3.390 | 3.225 | 3.280 | 577,995 | -0.31(-8.64%) |
Aug 02, 2024 | 3.590 | 3.685 | 3.490 | 3.590 | 595,471 | -0.18(-4.77%) |
Aug 01, 2024 | 3.990 | 3.990 | 3.705 | 3.770 | 838,023 | -0.20(-5.04%) |
Jul 31, 2024 | 4.090 | 4.285 | 3.900 | 3.970 | 523,750 | -0.10(-2.46%) |
Jul 30, 2024 | 4.300 | 4.340 | 4.025 | 4.070 | 593,762 | -0.21(-4.91%) |
Jul 29, 2024 | 4.460 | 4.480 | 4.190 | 4.280 | 373,437 | -0.21(-4.68%) |
Jul 26, 2024 | 4.320 | 4.510 | 4.245 | 4.490 | 594,727 | +0.21(+4.78%) |
Jul 25, 2024 | 3.930 | 4.340 | 3.885 | 4.285 | 497,248 | +0.40(+10.15%) |
Jul 24, 2024 | 3.850 | 4.025 | 3.770 | 3.890 | 340,475 | +0.00(+0.00%) |
Jul 23, 2024 | 3.940 | 4.100 | 3.850 | 3.890 | 463,621 | -0.10(-2.51%) |
Jul 22, 2024 | 3.740 | 4.005 | 3.710 | 3.990 | 467,914 | +0.23(+5.98%) |
Jul 19, 2024 | 3.760 | 3.815 | 3.650 | 3.765 | 518,910 | +0.04(+1.21%) |
Jul 18, 2024 | 4.010 | 4.110 | 3.715 | 3.720 | 653,119 | -0.34(-8.37%) |
Jul 17, 2024 | 4.000 | 4.218 | 3.970 | 4.060 | 790,054 | -0.01(-0.25%) |
Jul 16, 2024 | 4.220 | 4.360 | 4.060 | 4.070 | 1,221,468 | -0.15(-3.55%) |
Jul 15, 2024 | 4.170 | 4.390 | 4.100 | 4.220 | 1,057,341 | +0.06(+1.44%) |
Jul 12, 2024 | 3.950 | 4.430 | 3.850 | 4.160 | 1,151,526 | +0.20(+5.05%) |
Jul 11, 2024 | 3.670 | 3.970 | 3.620 | 3.960 | 1,001,249 | +0.36(+10.00%) |
Jul 10, 2024 | 3.380 | 3.610 | 3.310 | 3.600 | 1,071,186 | +0.24(+7.14%) |
Jul 09, 2024 | 3.030 | 3.425 | 3.015 | 3.360 | 1,137,987 | +0.32(+10.53%) |
Jul 08, 2024 | 2.920 | 3.100 | 2.920 | 3.040 | 650,902 | +0.12(+4.11%) |
Jul 05, 2024 | 2.860 | 2.940 | 2.750 | 2.920 | 667,973 | +0.04(+1.39%) |
Jul 03, 2024 | 2.950 | 3.070 | 2.870 | 2.880 | 414,870 | -0.08(-2.70%) |
Jul 02, 2024 | 3.040 | 3.040 | 2.820 | 2.960 | 621,475 | -0.09(-2.95%) |
Jul 01, 2024 | 2.900 | 3.065 | 2.890 | 3.050 | 1,015,749 | +0.12(+4.10%) |
Jun 28, 2024 | 2.940 | 2.975 | 2.790 | 2.930 | 3,878,990 | +0.01(+0.34%) |
Jun 27, 2024 | 2.920 | 2.990 | 2.880 | 2.920 | 580,872 | -0.02(-0.51%) |
Jun 26, 2024 | 2.990 | 3.040 | 2.760 | 2.935 | 1,612,838 | -0.06(-1.84%) |
Jun 25, 2024 | 3.080 | 3.095 | 2.955 | 2.990 | 1,040,487 | -0.08(-2.61%) |
Jun 24, 2024 | 3.240 | 3.285 | 3.045 | 3.070 | 635,719 | -0.16(-4.95%) |
Jun 21, 2024 | 3.320 | 3.330 | 3.140 | 3.230 | 1,588,242 | -0.05(-1.52%) |
Jun 20, 2024 | 3.030 | 3.310 | 3.000 | 3.280 | 1,001,951 | +0.24(+7.89%) |
Jun 18, 2024 | 3.220 | 3.240 | 3.020 | 3.040 | 839,922 | -0.16(-5.00%) |
Jun 17, 2024 | 3.410 | 3.540 | 3.130 | 3.200 | 1,005,361 | -0.26(-7.51%) |
Jun 14, 2024 | 3.770 | 3.820 | 3.460 | 3.460 | 649,301 | -0.39(-10.13%) |
Jun 13, 2024 | 3.880 | 3.970 | 3.785 | 3.850 | 333,305 | -0.05(-1.28%) |
Jun 12, 2024 | 3.960 | 4.020 | 3.870 | 3.900 | 438,602 | +0.08(+2.09%) |
Jun 11, 2024 | 3.800 | 3.880 | 3.740 | 3.820 | 349,186 | -0.03(-0.78%) |
Jun 10, 2024 | 3.670 | 3.970 | 3.610 | 3.850 | 605,784 | +0.14(+3.77%) |
Jun 07, 2024 | 3.740 | 3.840 | 3.620 | 3.710 | 419,765 | -0.05(-1.33%) |
Jun 06, 2024 | 3.980 | 4.040 | 3.760 | 3.760 | 620,127 | -0.23(-5.76%) |
Jun 05, 2024 | 4.000 | 4.110 | 3.950 | 3.990 | 567,664 | +0.01(+0.25%) |
Jun 04, 2024 | 4.090 | 4.100 | 3.965 | 3.980 | 720,583 | -0.12(-2.93%) |