Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.580 | 4.650 | 4.330 | 4.350 | 64,139 | -0.21(-4.61%) |
Aug 22, 2024 | 4.240 | 4.990 | 4.070 | 4.560 | 156,801 | +0.58(+14.57%) |
Aug 21, 2024 | 4.070 | 4.250 | 3.900 | 3.980 | 70,568 | -0.10(-2.45%) |
Aug 20, 2024 | 4.480 | 4.630 | 3.910 | 4.080 | 182,756 | -0.40(-8.93%) |
Aug 19, 2024 | 4.590 | 5.190 | 4.460 | 4.480 | 293,055 | +0.02(+0.45%) |
Aug 16, 2024 | 3.580 | 4.670 | 3.400 | 4.460 | 1,105,498 | +1.29(+40.69%) |
Aug 15, 2024 | 3.450 | 3.450 | 3.110 | 3.170 | 45,467 | -0.18(-5.37%) |
Aug 14, 2024 | 3.500 | 3.600 | 3.250 | 3.350 | 100,991 | -0.24(-6.69%) |
Aug 13, 2024 | 3.430 | 3.740 | 3.200 | 3.590 | 198,638 | +0.16(+4.66%) |
Aug 12, 2024 | 3.660 | 3.740 | 3.365 | 3.430 | 38,697 | -0.24(-6.54%) |
Aug 09, 2024 | 3.560 | 3.890 | 3.540 | 3.670 | 72,006 | -0.07(-1.87%) |
Aug 08, 2024 | 3.600 | 3.750 | 3.250 | 3.740 | 107,437 | +0.09(+2.47%) |
Aug 07, 2024 | 4.460 | 4.460 | 3.650 | 3.650 | 183,799 | -0.68(-15.70%) |
Aug 06, 2024 | 4.020 | 4.670 | 3.880 | 4.330 | 282,237 | +0.46(+11.89%) |
Aug 05, 2024 | 4.210 | 4.800 | 3.810 | 3.870 | 592,675 | -2.43(-38.57%) |
Aug 02, 2024 | 7.580 | 7.611 | 6.000 | 6.300 | 1,005,883 | -1.42(-18.39%) |
Aug 01, 2024 | 7.530 | 8.290 | 6.810 | 7.720 | 2,498,146 | +0.52(+7.22%) |
Jul 31, 2024 | 8.290 | 8.580 | 6.530 | 7.200 | 3,221,851 | -0.52(-6.74%) |
Jul 30, 2024 | 6.690 | 9.310 | 5.870 | 7.720 | 32,191,160 | +2.48(+47.33%) |
Jul 29, 2024 | 3.630 | 6.250 | 3.500 | 5.240 | 5,970,396 | +1.76(+50.57%) |
Jul 26, 2024 | 3.440 | 3.510 | 3.440 | 3.480 | 6,125 | +0.02(+0.58%) |
Jul 25, 2024 | 3.510 | 3.580 | 3.430 | 3.460 | 6,950 | +0.04(+1.17%) |
Jul 24, 2024 | 3.555 | 3.555 | 3.420 | 3.420 | 3,872 | -0.01(-0.29%) |
Jul 23, 2024 | 3.520 | 3.600 | 3.430 | 3.430 | 8,578 | -0.06(-1.72%) |
Jul 22, 2024 | 3.480 | 3.490 | 3.350 | 3.490 | 6,058 | +0.17(+5.12%) |
Jul 19, 2024 | 3.400 | 3.400 | 3.300 | 3.320 | 2,218 | +0.01(+0.30%) |
Jul 18, 2024 | 3.500 | 3.500 | 3.310 | 3.310 | 1,891 | -0.17(-4.89%) |
Jul 17, 2024 | 3.700 | 3.700 | 3.480 | 3.480 | 6,577 | +0.03(+0.87%) |
Jul 16, 2024 | 3.610 | 3.620 | 3.450 | 3.450 | 5,610 | -0.15(-4.17%) |
Jul 15, 2024 | 3.620 | 3.650 | 3.540 | 3.600 | 16,536 | -0.01(-0.28%) |
Jul 12, 2024 | 3.610 | 3.630 | 3.420 | 3.610 | 15,868 | +0.06(+1.69%) |
Jul 11, 2024 | 3.600 | 3.680 | 3.530 | 3.550 | 17,366 | -0.06(-1.66%) |
Jul 10, 2024 | 3.660 | 3.660 | 3.610 | 3.610 | 12,068 | -0.04(-1.09%) |
Jul 09, 2024 | 3.640 | 3.719 | 3.640 | 3.650 | 3,770 | +0.00(+0.00%) |
Jul 08, 2024 | 3.540 | 3.725 | 3.540 | 3.650 | 6,070 | +0.07(+1.96%) |
Jul 05, 2024 | 3.660 | 3.680 | 3.520 | 3.580 | 10,132 | -0.09(-2.45%) |
Jul 03, 2024 | 3.490 | 3.710 | 3.416 | 3.670 | 2,278 | +0.07(+1.94%) |
Jul 02, 2024 | 3.610 | 3.760 | 3.540 | 3.600 | 14,903 | +0.05(+1.41%) |
Jul 01, 2024 | 3.570 | 3.840 | 3.550 | 3.550 | 10,071 | +0.05(+1.43%) |
Jun 28, 2024 | 3.880 | 3.880 | 3.380 | 3.500 | 82,577 | -0.28(-7.41%) |
Jun 27, 2024 | 3.880 | 3.880 | 3.780 | 3.780 | 9,235 | -0.05(-1.18%) |
Jun 26, 2024 | 3.700 | 3.990 | 3.700 | 3.825 | 24,757 | +0.12(+3.10%) |
Jun 25, 2024 | 3.860 | 3.860 | 3.710 | 3.710 | 12,106 | -0.09(-2.37%) |
Jun 24, 2024 | 3.700 | 3.800 | 3.650 | 3.800 | 12,390 | +0.18(+4.97%) |
Jun 21, 2024 | 3.700 | 3.920 | 3.620 | 3.620 | 27,251 | -0.13(-3.47%) |
Jun 20, 2024 | 3.810 | 3.915 | 3.750 | 3.750 | 4,938 | +0.00(+0.00%) |
Jun 18, 2024 | 3.920 | 3.920 | 3.750 | 3.750 | 3,990 | -0.05(-1.32%) |
Jun 17, 2024 | 3.910 | 3.920 | 3.750 | 3.800 | 12,729 | -0.14(-3.43%) |
Jun 14, 2024 | 3.910 | 3.974 | 3.860 | 3.935 | 5,132 | +0.01(+0.25%) |
Jun 13, 2024 | 4.030 | 4.030 | 3.890 | 3.925 | 13,683 | +0.00(+0.13%) |
Jun 12, 2024 | 3.930 | 3.940 | 3.800 | 3.920 | 18,055 | +0.03(+0.77%) |
Jun 11, 2024 | 3.910 | 4.000 | 3.890 | 3.890 | 10,353 | +0.00(+0.00%) |
Jun 10, 2024 | 4.090 | 4.090 | 3.890 | 3.890 | 7,245 | -0.01(-0.26%) |
Jun 07, 2024 | 3.980 | 4.040 | 3.890 | 3.900 | 17,746 | +0.05(+1.30%) |
Jun 06, 2024 | 4.000 | 4.020 | 3.720 | 3.850 | 26,731 | -0.15(-3.75%) |
Jun 05, 2024 | 4.031 | 4.055 | 3.910 | 4.000 | 18,957 | +0.09(+2.30%) |
Jun 04, 2024 | 4.105 | 4.183 | 3.910 | 3.910 | 14,842 | -0.24(-5.78%) |