Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 3.530 | 3.580 | 3.400 | 3.430 | 323,267 | -0.08(-2.28%) |
Aug 14, 2024 | 3.230 | 3.580 | 3.230 | 3.510 | 370,158 | +0.09(+2.63%) |
Aug 13, 2024 | 3.290 | 3.520 | 3.250 | 3.420 | 169,489 | +0.16(+4.91%) |
Aug 12, 2024 | 3.310 | 3.400 | 3.190 | 3.260 | 300,401 | -0.07(-2.10%) |
Aug 09, 2024 | 3.460 | 3.500 | 3.290 | 3.330 | 162,616 | -0.09(-2.63%) |
Aug 08, 2024 | 3.120 | 3.430 | 3.110 | 3.420 | 387,787 | +0.28(+8.92%) |
Aug 07, 2024 | 3.340 | 3.360 | 3.130 | 3.140 | 197,473 | -0.17(-5.14%) |
Aug 06, 2024 | 3.340 | 3.500 | 3.280 | 3.310 | 340,412 | -0.30(-8.31%) |
Aug 02, 2024 | 3.610 | 0 | -0.14(-3.73%) | |||
Aug 01, 2024 | 4.120 | 4.150 | 3.750 | 3.750 | 281,351 | -0.42(-10.07%) |
Jul 31, 2024 | 4.100 | 4.290 | 4.100 | 4.170 | 1,509,790 | +0.09(+2.21%) |
Jul 30, 2024 | 4.150 | 4.200 | 4.070 | 4.080 | 299,493 | -0.14(-3.32%) |
Jul 29, 2024 | 4.300 | 4.320 | 3.990 | 4.220 | 248,910 | -0.06(-1.40%) |
Jul 26, 2024 | 4.140 | 4.350 | 4.090 | 4.280 | 236,879 | +0.14(+3.38%) |
Jul 25, 2024 | 4.050 | 4.260 | 4.000 | 4.140 | 193,076 | +0.04(+0.98%) |
Jul 24, 2024 | 4.130 | 4.270 | 4.080 | 4.100 | 185,397 | -0.06(-1.44%) |
Jul 23, 2024 | 4.170 | 4.220 | 4.060 | 4.160 | 196,621 | -0.09(-2.12%) |
Jul 22, 2024 | 4.320 | 4.330 | 4.160 | 4.250 | 216,836 | -0.06(-1.39%) |
Jul 19, 2024 | 4.250 | 4.350 | 4.190 | 4.310 | 171,374 | -0.06(-1.37%) |
Jul 18, 2024 | 4.510 | 4.530 | 4.260 | 4.370 | 270,481 | -0.19(-4.17%) |
Jul 17, 2024 | 4.610 | 4.680 | 4.360 | 4.560 | 237,064 | -0.12(-2.56%) |
Jul 16, 2024 | 4.340 | 4.750 | 4.280 | 4.680 | 203,728 | +0.39(+9.09%) |
Jul 15, 2024 | 4.420 | 4.420 | 4.290 | 4.290 | 113,772 | -0.11(-2.50%) |
Jul 12, 2024 | 4.450 | 4.480 | 4.300 | 4.400 | 157,386 | +0.00(+0.00%) |
Jul 11, 2024 | 4.120 | 4.430 | 4.120 | 4.400 | 160,884 | +0.34(+8.37%) |
Jul 10, 2024 | 3.960 | 4.200 | 3.960 | 4.060 | 129,630 | +0.11(+2.78%) |
Jul 09, 2024 | 4.130 | 4.190 | 3.950 | 3.950 | 143,272 | -0.21(-5.05%) |
Jul 08, 2024 | 4.290 | 4.300 | 4.120 | 4.160 | 113,386 | -0.09(-2.12%) |
Jul 05, 2024 | 4.430 | 4.430 | 4.250 | 4.250 | 140,407 | -0.16(-3.63%) |
Jul 04, 2024 | 4.320 | 4.440 | 4.230 | 4.410 | 23,979 | +0.09(+2.08%) |
Jul 03, 2024 | 4.250 | 4.450 | 4.250 | 4.320 | 213,721 | +0.09(+2.13%) |
Jul 02, 2024 | 4.360 | 4.360 | 4.120 | 4.230 | 197,599 | -0.13(-2.98%) |
Jun 28, 2024 | 4.360 | 0 | -0.15(-3.33%) | |||
Jun 27, 2024 | 4.530 | 4.570 | 4.410 | 4.510 | 152,688 | -0.01(-0.22%) |
Jun 26, 2024 | 4.620 | 4.750 | 4.480 | 4.520 | 179,354 | -0.06(-1.31%) |
Jun 25, 2024 | 4.560 | 4.680 | 4.360 | 4.580 | 384,991 | +0.03(+0.66%) |
Jun 24, 2024 | 4.720 | 4.790 | 4.510 | 4.550 | 351,499 | -0.13(-2.78%) |
Jun 21, 2024 | 4.860 | 4.920 | 4.680 | 4.680 | 3,233,504 | -0.22(-4.49%) |
Jun 20, 2024 | 4.830 | 5.080 | 4.830 | 4.900 | 331,503 | +0.10(+2.08%) |
Jun 19, 2024 | 4.820 | 4.870 | 4.740 | 4.800 | 136,313 | -0.08(-1.64%) |
Jun 18, 2024 | 5.130 | 5.250 | 4.870 | 4.880 | 240,469 | -0.31(-5.97%) |
Jun 17, 2024 | 5.160 | 5.290 | 5.020 | 5.190 | 206,987 | -0.04(-0.76%) |
Jun 14, 2024 | 5.480 | 5.490 | 5.170 | 5.230 | 224,073 | -0.27(-4.91%) |
Jun 13, 2024 | 5.560 | 5.630 | 5.460 | 5.500 | 111,934 | -0.09(-1.61%) |
Jun 12, 2024 | 5.450 | 5.710 | 5.450 | 5.590 | 183,976 | +0.27(+5.08%) |
Jun 11, 2024 | 5.540 | 5.560 | 5.320 | 5.320 | 100,689 | -0.32(-5.67%) |
Jun 10, 2024 | 5.590 | 5.650 | 5.500 | 5.640 | 118,034 | +0.02(+0.36%) |
Jun 07, 2024 | 5.560 | 5.670 | 5.540 | 5.620 | 108,344 | -0.05(-0.88%) |
Jun 06, 2024 | 5.570 | 5.740 | 5.550 | 5.670 | 92,893 | +0.07(+1.25%) |
Jun 05, 2024 | 5.800 | 5.830 | 5.540 | 5.600 | 135,989 | -0.21(-3.61%) |
Jun 04, 2024 | 6.060 | 6.110 | 5.810 | 5.810 | 100,897 | -0.41(-6.59%) |