Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.510 | 3.680 | 3.460 | 3.510 | 150,417 | +0.01(+0.29%) |
Aug 22, 2024 | 3.430 | 3.590 | 3.420 | 3.500 | 84,025 | +0.07(+2.04%) |
Aug 21, 2024 | 3.440 | 3.560 | 3.390 | 3.430 | 123,706 | -0.05(-1.44%) |
Aug 20, 2024 | 3.660 | 3.690 | 3.350 | 3.480 | 238,565 | -0.21(-5.69%) |
Aug 19, 2024 | 3.740 | 4.040 | 3.260 | 3.690 | 1,360,825 | -0.05(-1.34%) |
Aug 16, 2024 | 3.600 | 3.840 | 3.600 | 3.740 | 464,886 | +0.19(+5.20%) |
Aug 15, 2024 | 3.770 | 3.800 | 3.500 | 3.555 | 168,166 | -0.11(-3.13%) |
Aug 14, 2024 | 3.780 | 3.880 | 3.610 | 3.670 | 270,320 | -0.05(-1.34%) |
Aug 13, 2024 | 3.790 | 3.915 | 3.720 | 3.720 | 67,591 | -0.02(-0.53%) |
Aug 12, 2024 | 3.920 | 4.083 | 3.710 | 3.740 | 102,900 | -0.15(-3.86%) |
Aug 09, 2024 | 3.930 | 4.170 | 3.890 | 3.890 | 41,573 | -0.04(-1.02%) |
Aug 08, 2024 | 4.000 | 4.098 | 3.850 | 3.930 | 70,463 | -0.07(-1.75%) |
Aug 07, 2024 | 4.270 | 4.330 | 3.860 | 4.000 | 105,731 | -0.19(-4.53%) |
Aug 06, 2024 | 4.570 | 4.570 | 4.116 | 4.190 | 131,189 | -0.28(-6.26%) |
Aug 05, 2024 | 4.600 | 4.710 | 4.180 | 4.470 | 129,687 | -0.42(-8.59%) |
Aug 02, 2024 | 4.890 | 4.900 | 4.620 | 4.890 | 83,393 | -0.14(-2.78%) |
Aug 01, 2024 | 4.990 | 5.290 | 4.860 | 5.030 | 134,973 | +0.15(+3.07%) |
Jul 31, 2024 | 4.910 | 5.100 | 4.706 | 4.880 | 96,151 | -0.01(-0.20%) |
Jul 30, 2024 | 4.830 | 5.220 | 4.610 | 4.890 | 239,159 | +0.15(+3.16%) |
Jul 29, 2024 | 5.140 | 5.140 | 4.700 | 4.740 | 242,275 | -0.35(-6.88%) |
Jul 26, 2024 | 4.820 | 5.140 | 4.750 | 5.090 | 78,416 | +0.26(+5.38%) |
Jul 25, 2024 | 4.720 | 4.860 | 4.550 | 4.830 | 62,595 | +0.14(+2.99%) |
Jul 24, 2024 | 4.930 | 4.930 | 4.570 | 4.690 | 62,942 | -0.31(-6.20%) |
Jul 23, 2024 | 5.050 | 5.090 | 4.870 | 5.000 | 40,313 | -0.10(-1.96%) |
Jul 22, 2024 | 5.400 | 5.400 | 4.830 | 5.100 | 108,785 | +0.03(+0.59%) |
Jul 19, 2024 | 5.180 | 5.280 | 4.840 | 5.070 | 77,497 | -0.10(-1.93%) |
Jul 18, 2024 | 5.490 | 5.820 | 5.110 | 5.170 | 139,262 | -0.41(-7.35%) |
Jul 17, 2024 | 5.710 | 6.000 | 5.440 | 5.580 | 47,333 | -0.22(-3.79%) |
Jul 16, 2024 | 5.590 | 5.850 | 5.530 | 5.800 | 106,163 | +0.20(+3.57%) |
Jul 15, 2024 | 5.600 | 5.746 | 5.450 | 5.600 | 88,921 | +0.11(+2.00%) |
Jul 12, 2024 | 5.060 | 5.580 | 5.000 | 5.490 | 158,992 | +0.52(+10.46%) |
Jul 11, 2024 | 5.000 | 5.095 | 4.900 | 4.970 | 36,146 | +0.04(+0.81%) |
Jul 10, 2024 | 4.780 | 5.100 | 4.780 | 4.930 | 59,020 | +0.09(+1.86%) |
Jul 09, 2024 | 4.830 | 5.000 | 4.710 | 4.840 | 51,779 | -0.04(-0.82%) |
Jul 08, 2024 | 4.790 | 5.200 | 4.723 | 4.880 | 110,641 | +0.14(+2.95%) |
Jul 05, 2024 | 5.050 | 5.193 | 4.650 | 4.740 | 112,298 | -0.31(-6.14%) |
Jul 03, 2024 | 5.090 | 5.400 | 5.050 | 5.050 | 42,237 | -0.03(-0.59%) |
Jul 02, 2024 | 5.370 | 5.520 | 5.060 | 5.080 | 93,707 | -0.30(-5.58%) |
Jul 01, 2024 | 5.440 | 5.520 | 5.290 | 5.380 | 42,557 | +0.04(+0.75%) |
Jun 28, 2024 | 5.480 | 5.540 | 5.200 | 5.340 | 93,035 | -0.09(-1.66%) |
Jun 27, 2024 | 5.380 | 5.650 | 5.050 | 5.430 | 83,178 | +0.07(+1.31%) |
Jun 26, 2024 | 6.020 | 6.370 | 5.250 | 5.360 | 146,279 | -0.59(-9.92%) |
Jun 25, 2024 | 6.490 | 6.730 | 5.950 | 5.950 | 191,150 | -0.60(-9.16%) |
Jun 24, 2024 | 5.950 | 6.800 | 5.940 | 6.550 | 316,289 | +0.62(+10.46%) |
Jun 21, 2024 | 5.740 | 6.070 | 5.517 | 5.930 | 721,962 | +0.17(+2.95%) |
Jun 20, 2024 | 5.480 | 6.370 | 5.310 | 5.760 | 405,258 | +0.45(+8.47%) |
Jun 18, 2024 | 5.310 | 5.500 | 5.060 | 5.310 | 90,855 | +0.18(+3.51%) |
Jun 17, 2024 | 5.110 | 5.390 | 4.980 | 5.130 | 103,143 | +0.02(+0.39%) |
Jun 14, 2024 | 4.680 | 5.435 | 4.680 | 5.110 | 128,764 | +0.31(+6.46%) |
Jun 13, 2024 | 4.760 | 4.940 | 4.560 | 4.800 | 64,145 | +0.01(+0.21%) |
Jun 12, 2024 | 4.800 | 4.930 | 4.510 | 4.790 | 74,345 | +0.10(+2.13%) |
Jun 11, 2024 | 4.360 | 4.780 | 4.359 | 4.690 | 132,141 | +0.27(+6.11%) |
Jun 10, 2024 | 4.330 | 4.630 | 4.210 | 4.420 | 91,535 | +0.13(+3.03%) |
Jun 07, 2024 | 4.480 | 4.660 | 4.250 | 4.290 | 129,086 | -0.23(-5.09%) |
Jun 06, 2024 | 4.630 | 4.830 | 4.350 | 4.520 | 434,832 | -0.12(-2.59%) |
Jun 05, 2024 | 4.550 | 4.690 | 4.310 | 4.640 | 172,769 | +0.10(+2.20%) |
Jun 04, 2024 | 4.770 | 4.958 | 4.400 | 4.540 | 91,666 | -0.24(-5.02%) |