Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.090 | 3.240 | 2.980 | 3.110 | 90,179 | +0.01(+0.32%) |
Aug 22, 2024 | 3.340 | 3.340 | 3.000 | 3.100 | 117,284 | -0.15(-4.62%) |
Aug 21, 2024 | 3.300 | 3.420 | 3.150 | 3.250 | 34,174 | -0.03(-0.91%) |
Aug 20, 2024 | 3.330 | 3.340 | 3.200 | 3.280 | 17,043 | -0.01(-0.30%) |
Aug 19, 2024 | 3.250 | 3.310 | 3.150 | 3.290 | 41,522 | -0.02(-0.60%) |
Aug 16, 2024 | 3.360 | 3.360 | 3.230 | 3.310 | 28,483 | -0.04(-1.19%) |
Aug 15, 2024 | 3.100 | 3.380 | 3.100 | 3.350 | 36,102 | +0.23(+7.37%) |
Aug 14, 2024 | 3.000 | 3.280 | 2.950 | 3.120 | 59,672 | -0.06(-1.89%) |
Aug 13, 2024 | 3.390 | 3.390 | 3.100 | 3.180 | 62,280 | -0.17(-5.07%) |
Aug 12, 2024 | 3.480 | 3.480 | 3.140 | 3.350 | 74,294 | +0.12(+3.72%) |
Aug 09, 2024 | 3.470 | 3.500 | 3.140 | 3.230 | 75,013 | -0.18(-5.28%) |
Aug 08, 2024 | 3.320 | 3.450 | 2.950 | 3.410 | 86,425 | +0.34(+11.07%) |
Aug 07, 2024 | 3.330 | 3.480 | 2.990 | 3.070 | 82,108 | -0.26(-7.81%) |
Aug 06, 2024 | 3.450 | 3.740 | 3.190 | 3.330 | 92,254 | -0.05(-1.48%) |
Aug 05, 2024 | 2.920 | 3.480 | 2.650 | 3.380 | 122,242 | -0.06(-1.74%) |
Aug 02, 2024 | 3.850 | 3.860 | 3.300 | 3.440 | 154,926 | -0.36(-9.47%) |
Aug 01, 2024 | 4.350 | 4.470 | 3.720 | 3.800 | 189,034 | -0.54(-12.44%) |
Jul 31, 2024 | 4.170 | 4.450 | 4.108 | 4.340 | 41,011 | +0.11(+2.60%) |
Jul 30, 2024 | 4.200 | 4.240 | 4.030 | 4.230 | 25,547 | +0.09(+2.17%) |
Jul 29, 2024 | 4.150 | 4.280 | 4.080 | 4.140 | 31,475 | -0.02(-0.48%) |
Jul 26, 2024 | 4.320 | 4.380 | 4.040 | 4.160 | 43,247 | -0.08(-1.89%) |
Jul 25, 2024 | 3.950 | 4.390 | 3.830 | 4.240 | 95,392 | +0.26(+6.53%) |
Jul 24, 2024 | 4.400 | 4.400 | 3.900 | 3.980 | 102,729 | -0.46(-10.36%) |
Jul 23, 2024 | 4.270 | 4.660 | 4.160 | 4.440 | 103,970 | +0.20(+4.72%) |
Jul 22, 2024 | 4.200 | 4.300 | 3.810 | 4.240 | 61,310 | +0.08(+1.92%) |
Jul 19, 2024 | 4.040 | 4.240 | 3.652 | 4.160 | 97,148 | +0.09(+2.21%) |
Jul 18, 2024 | 4.230 | 4.472 | 4.040 | 4.070 | 85,981 | -0.18(-4.24%) |
Jul 17, 2024 | 4.520 | 4.790 | 4.200 | 4.250 | 201,891 | -0.61(-12.55%) |
Jul 16, 2024 | 4.240 | 5.300 | 4.240 | 4.860 | 446,416 | +0.62(+14.62%) |
Jul 15, 2024 | 3.890 | 4.310 | 3.840 | 4.240 | 145,103 | +0.35(+9.00%) |
Jul 12, 2024 | 3.900 | 4.250 | 3.750 | 3.890 | 177,618 | +0.02(+0.52%) |
Jul 11, 2024 | 3.960 | 4.011 | 3.770 | 3.870 | 96,560 | +0.03(+0.78%) |
Jul 10, 2024 | 3.910 | 4.030 | 3.830 | 3.840 | 74,954 | -0.01(-0.26%) |
Jul 09, 2024 | 4.000 | 4.180 | 3.680 | 3.850 | 135,462 | -0.16(-3.99%) |
Jul 08, 2024 | 4.030 | 4.340 | 3.960 | 4.010 | 81,361 | -0.07(-1.72%) |
Jul 05, 2024 | 4.200 | 4.230 | 3.941 | 4.080 | 144,431 | -0.18(-4.23%) |
Jul 03, 2024 | 4.380 | 4.710 | 4.050 | 4.260 | 141,946 | -0.09(-2.07%) |
Jul 02, 2024 | 4.700 | 4.940 | 4.172 | 4.350 | 232,679 | -0.33(-7.05%) |
Jul 01, 2024 | 4.030 | 4.740 | 4.002 | 4.680 | 326,308 | +0.65(+16.13%) |
Jun 28, 2024 | 4.250 | 4.380 | 3.900 | 4.030 | 194,094 | -0.27(-6.28%) |
Jun 27, 2024 | 3.820 | 4.500 | 3.680 | 4.300 | 438,149 | +0.58(+15.59%) |
Jun 26, 2024 | 3.710 | 3.818 | 3.590 | 3.720 | 44,421 | -0.06(-1.59%) |
Jun 25, 2024 | 3.820 | 3.908 | 3.600 | 3.780 | 72,269 | -0.03(-0.79%) |
Jun 24, 2024 | 3.590 | 3.880 | 3.560 | 3.810 | 280,489 | +0.16(+4.38%) |
Jun 21, 2024 | 3.820 | 3.990 | 3.560 | 3.650 | 179,427 | -0.19(-4.95%) |
Jun 20, 2024 | 3.750 | 3.900 | 3.520 | 3.840 | 302,304 | +0.02(+0.52%) |
Jun 18, 2024 | 3.990 | 4.170 | 3.720 | 3.820 | 192,886 | -0.24(-5.91%) |
Jun 17, 2024 | 4.010 | 4.520 | 3.910 | 4.060 | 401,700 | +0.27(+7.12%) |
Jun 14, 2024 | 5.050 | 5.370 | 3.600 | 3.790 | 745,140 | -0.85(-18.32%) |
Jun 13, 2024 | 4.790 | 6.230 | 4.350 | 4.640 | 3,745,234 | -0.50(-9.73%) |
Jun 12, 2024 | 3.250 | 5.480 | 3.250 | 5.140 | 10,671,350 | +1.99(+63.17%) |
Jun 11, 2024 | 2.700 | 3.210 | 2.650 | 3.150 | 212,933 | +0.51(+19.32%) |
Jun 10, 2024 | 2.470 | 2.850 | 2.470 | 2.640 | 148,601 | +0.17(+6.88%) |
Jun 07, 2024 | 2.700 | 2.810 | 2.430 | 2.470 | 148,169 | -0.26(-9.52%) |
Jun 06, 2024 | 2.560 | 2.930 | 2.549 | 2.730 | 258,732 | +0.17(+6.64%) |
Jun 05, 2024 | 2.280 | 2.690 | 2.230 | 2.560 | 374,745 | +0.35(+15.84%) |
Jun 04, 2024 | 2.310 | 2.390 | 2.210 | 2.210 | 221,599 | -0.31(-12.30%) |