Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.880 | 4.000 | 3.810 | 4.000 | 10,842,467 | +0.21(+5.54%) |
Aug 22, 2024 | 4.080 | 4.080 | 3.760 | 3.790 | 7,381,923 | -0.26(-6.42%) |
Aug 21, 2024 | 4.020 | 4.119 | 3.960 | 4.050 | 9,059,122 | +0.10(+2.53%) |
Aug 20, 2024 | 4.130 | 4.209 | 3.870 | 3.950 | 6,016,079 | -0.04(-1.00%) |
Aug 19, 2024 | 3.900 | 4.050 | 3.880 | 3.990 | 7,200,149 | +0.15(+3.91%) |
Aug 16, 2024 | 3.860 | 4.075 | 3.790 | 3.840 | 10,748,574 | -0.02(-0.52%) |
Aug 15, 2024 | 3.800 | 4.110 | 3.795 | 3.860 | 13,775,003 | +0.21(+5.75%) |
Aug 14, 2024 | 4.000 | 4.120 | 3.650 | 3.650 | 11,602,777 | -0.27(-6.89%) |
Aug 13, 2024 | 3.950 | 4.145 | 3.860 | 3.920 | 6,410,578 | -0.01(-0.25%) |
Aug 12, 2024 | 4.070 | 4.080 | 3.850 | 3.930 | 5,651,240 | -0.14(-3.44%) |
Aug 09, 2024 | 4.280 | 4.390 | 4.050 | 4.070 | 5,244,710 | -0.26(-6.00%) |
Aug 08, 2024 | 4.130 | 4.450 | 4.000 | 4.330 | 8,055,151 | +0.45(+11.60%) |
Aug 07, 2024 | 4.180 | 4.420 | 3.850 | 3.880 | 10,288,227 | -0.09(-2.27%) |
Aug 06, 2024 | 4.210 | 4.230 | 3.905 | 3.970 | 5,707,527 | -0.08(-1.98%) |
Aug 05, 2024 | 3.590 | 4.140 | 3.350 | 4.050 | 11,443,263 | -0.28(-6.47%) |
Aug 02, 2024 | 4.600 | 4.765 | 4.230 | 4.330 | 9,355,529 | -0.50(-10.35%) |
Aug 01, 2024 | 5.210 | 5.360 | 4.800 | 4.830 | 7,899,300 | -0.40(-7.65%) |
Jul 31, 2024 | 5.490 | 5.685 | 5.200 | 5.230 | 8,791,155 | -0.08(-1.51%) |
Jul 30, 2024 | 5.590 | 5.669 | 5.225 | 5.310 | 5,017,870 | -0.26(-4.67%) |
Jul 29, 2024 | 6.030 | 6.180 | 5.460 | 5.570 | 6,197,558 | -0.25(-4.30%) |
Jul 26, 2024 | 5.880 | 6.010 | 5.610 | 5.820 | 7,465,821 | +0.31(+5.63%) |
Jul 25, 2024 | 5.550 | 5.779 | 5.330 | 5.510 | 6,553,423 | -0.21(-3.67%) |
Jul 24, 2024 | 6.250 | 6.309 | 5.690 | 5.720 | 7,942,965 | -0.41(-6.69%) |
Jul 23, 2024 | 6.300 | 6.560 | 6.000 | 6.130 | 7,694,194 | -0.33(-5.11%) |
Jul 22, 2024 | 6.300 | 6.520 | 5.955 | 6.460 | 9,389,571 | +0.27(+4.36%) |
Jul 19, 2024 | 6.090 | 6.390 | 5.901 | 6.190 | 10,539,385 | +0.19(+3.17%) |
Jul 18, 2024 | 7.070 | 7.100 | 5.890 | 6.000 | 15,688,597 | -0.78(-11.50%) |
Jul 17, 2024 | 6.600 | 7.990 | 6.350 | 6.780 | 23,256,772 | +0.00(+0.00%) |
Jul 16, 2024 | 6.070 | 6.840 | 5.980 | 6.780 | 19,392,048 | +0.80(+13.38%) |
Jul 15, 2024 | 4.940 | 5.990 | 4.870 | 5.980 | 17,424,870 | +1.30(+27.78%) |
Jul 12, 2024 | 4.400 | 4.710 | 4.320 | 4.680 | 6,905,951 | +0.32(+7.34%) |
Jul 11, 2024 | 4.610 | 4.715 | 4.340 | 4.360 | 7,861,252 | -0.07(-1.58%) |
Jul 10, 2024 | 4.460 | 4.500 | 4.315 | 4.430 | 5,841,666 | +0.06(+1.37%) |
Jul 09, 2024 | 4.700 | 4.780 | 4.310 | 4.370 | 6,732,656 | -0.25(-5.41%) |
Jul 08, 2024 | 4.750 | 4.865 | 4.585 | 4.620 | 5,762,756 | -0.08(-1.70%) |
Jul 05, 2024 | 4.200 | 4.715 | 4.170 | 4.700 | 7,850,860 | +0.05(+1.08%) |
Jul 03, 2024 | 4.470 | 4.820 | 4.400 | 4.650 | 5,828,211 | +0.07(+1.53%) |
Jul 02, 2024 | 4.690 | 4.830 | 4.511 | 4.580 | 8,340,838 | -0.14(-2.97%) |
Jul 01, 2024 | 4.230 | 4.745 | 4.230 | 4.720 | 14,000,871 | +0.57(+13.73%) |
Jun 28, 2024 | 4.220 | 4.310 | 4.060 | 4.150 | 25,480,526 | -0.04(-0.95%) |
Jun 27, 2024 | 4.250 | 4.390 | 4.045 | 4.190 | 11,207,308 | -0.02(-0.48%) |
Jun 26, 2024 | 4.330 | 4.550 | 4.180 | 4.210 | 9,887,072 | -0.03(-0.71%) |
Jun 25, 2024 | 4.390 | 4.455 | 4.180 | 4.240 | 13,126,384 | -0.03(-0.70%) |
Jun 24, 2024 | 4.270 | 4.475 | 4.170 | 4.270 | 10,507,301 | -0.29(-6.36%) |
Jun 21, 2024 | 4.980 | 5.000 | 4.370 | 4.560 | 20,542,426 | -0.68(-12.98%) |
Jun 20, 2024 | 5.338 | 5.890 | 5.105 | 5.240 | 24,265,288 | +0.23(+4.59%) |
Jun 18, 2024 | 4.800 | 5.065 | 4.650 | 5.010 | 8,984,824 | +0.01(+0.20%) |
Jun 17, 2024 | 4.840 | 5.180 | 4.620 | 5.000 | 11,693,511 | +0.05(+1.01%) |
Jun 14, 2024 | 5.100 | 5.230 | 4.840 | 4.950 | 10,617,071 | -0.04(-0.80%) |
Jun 13, 2024 | 4.630 | 5.115 | 4.630 | 4.990 | 18,284,002 | +0.42(+9.19%) |
Jun 12, 2024 | 4.320 | 4.740 | 4.320 | 4.570 | 15,630,691 | +0.38(+8.94%) |
Jun 11, 2024 | 3.980 | 4.220 | 3.760 | 4.195 | 9,307,609 | +0.02(+0.36%) |
Jun 10, 2024 | 3.990 | 4.420 | 3.970 | 4.180 | 9,629,793 | +0.15(+3.72%) |
Jun 07, 2024 | 4.110 | 4.570 | 3.980 | 4.030 | 12,001,112 | -0.08(-1.95%) |
Jun 06, 2024 | 4.110 | 4.360 | 4.040 | 4.110 | 11,914,948 | +0.07(+1.73%) |
Jun 05, 2024 | 3.910 | 4.050 | 3.745 | 4.040 | 6,536,083 | +0.19(+4.94%) |
Jun 04, 2024 | 3.600 | 3.955 | 3.580 | 3.850 | 6,570,804 | +0.21(+5.77%) |