Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 3.140 | 3.430 | 3.135 | 3.290 | 105,537 | +0.17(+5.45%) |
Aug 14, 2024 | 3.260 | 3.295 | 3.050 | 3.120 | 699,680 | -0.15(-4.59%) |
Aug 13, 2024 | 3.050 | 3.280 | 3.010 | 3.270 | 117,509 | +0.27(+9.00%) |
Aug 12, 2024 | 3.040 | 3.080 | 2.950 | 3.000 | 141,662 | -0.04(-1.32%) |
Aug 09, 2024 | 3.040 | 3.135 | 2.980 | 3.040 | 109,002 | -0.01(-0.33%) |
Aug 08, 2024 | 3.050 | 3.147 | 2.960 | 3.050 | 299,581 | +0.03(+0.99%) |
Aug 07, 2024 | 3.160 | 3.160 | 2.920 | 3.020 | 273,924 | -0.07(-2.27%) |
Aug 06, 2024 | 3.100 | 3.166 | 2.870 | 3.090 | 288,500 | +0.03(+0.98%) |
Aug 05, 2024 | 3.400 | 3.440 | 2.980 | 3.060 | 378,627 | -0.59(-16.16%) |
Aug 02, 2024 | 3.560 | 3.790 | 3.560 | 3.650 | 237,274 | -0.12(-3.18%) |
Aug 01, 2024 | 3.960 | 4.000 | 3.690 | 3.770 | 242,466 | -0.21(-5.28%) |
Jul 31, 2024 | 4.130 | 4.255 | 3.940 | 3.980 | 296,661 | -0.13(-3.16%) |
Jul 30, 2024 | 4.290 | 4.330 | 4.100 | 4.110 | 307,567 | -0.15(-3.52%) |
Jul 29, 2024 | 4.420 | 4.510 | 4.190 | 4.260 | 170,745 | -0.15(-3.40%) |
Jul 26, 2024 | 4.540 | 4.590 | 4.370 | 4.410 | 165,948 | -0.02(-0.45%) |
Jul 25, 2024 | 4.370 | 4.540 | 4.360 | 4.430 | 167,132 | +0.12(+2.78%) |
Jul 24, 2024 | 4.460 | 4.560 | 4.300 | 4.310 | 141,811 | -0.18(-4.01%) |
Jul 23, 2024 | 4.450 | 4.605 | 4.330 | 4.490 | 167,473 | +0.00(+0.00%) |
Jul 22, 2024 | 4.420 | 4.515 | 4.270 | 4.490 | 270,228 | +0.09(+2.05%) |
Jul 19, 2024 | 4.650 | 4.690 | 4.190 | 4.400 | 484,709 | -0.24(-5.17%) |
Jul 18, 2024 | 4.730 | 4.855 | 4.610 | 4.640 | 403,309 | -0.10(-2.11%) |
Jul 17, 2024 | 4.810 | 4.950 | 4.400 | 4.740 | 603,760 | -0.11(-2.27%) |
Jul 16, 2024 | 4.660 | 4.990 | 4.510 | 4.850 | 706,433 | +0.26(+5.66%) |
Jul 15, 2024 | 4.200 | 4.630 | 4.110 | 4.590 | 1,052,118 | +0.40(+9.55%) |
Jul 12, 2024 | 4.070 | 4.440 | 3.880 | 4.190 | 367,781 | +0.14(+3.46%) |
Jul 11, 2024 | 3.780 | 4.080 | 3.700 | 4.050 | 286,694 | +0.35(+9.46%) |
Jul 10, 2024 | 3.730 | 3.870 | 3.630 | 3.700 | 149,647 | -0.01(-0.27%) |
Jul 09, 2024 | 3.540 | 3.760 | 3.510 | 3.710 | 227,494 | +0.16(+4.51%) |
Jul 08, 2024 | 3.710 | 3.810 | 3.480 | 3.550 | 275,309 | -0.13(-3.53%) |
Jul 05, 2024 | 3.700 | 3.720 | 3.580 | 3.680 | 303,583 | -0.02(-0.54%) |
Jul 03, 2024 | 3.630 | 3.750 | 3.610 | 3.700 | 160,416 | +0.06(+1.65%) |
Jul 02, 2024 | 3.940 | 3.990 | 3.630 | 3.640 | 385,925 | -0.35(-8.77%) |
Jul 01, 2024 | 3.960 | 4.140 | 3.660 | 3.990 | 582,576 | +0.13(+3.37%) |
Jun 28, 2024 | 3.760 | 3.980 | 3.570 | 3.860 | 6,403,816 | +0.11(+2.93%) |
Jun 27, 2024 | 4.110 | 4.420 | 3.680 | 3.750 | 838,110 | -0.04(-1.06%) |
Jun 26, 2024 | 3.510 | 3.830 | 3.345 | 3.790 | 548,652 | +0.23(+6.61%) |
Jun 25, 2024 | 3.830 | 3.900 | 3.550 | 3.555 | 598,808 | -0.40(-10.11%) |
Jun 24, 2024 | 4.350 | 4.380 | 3.910 | 3.955 | 657,416 | -0.42(-9.50%) |
Jun 21, 2024 | 4.180 | 4.440 | 4.150 | 4.370 | 460,485 | +0.21(+4.92%) |
Jun 20, 2024 | 4.520 | 4.590 | 4.120 | 4.165 | 460,828 | -0.42(-9.26%) |
Jun 18, 2024 | 5.000 | 5.050 | 4.535 | 4.590 | 566,750 | -0.39(-7.83%) |
Jun 17, 2024 | 5.920 | 6.040 | 4.770 | 4.980 | 687,464 | -1.21(-19.55%) |
Jun 14, 2024 | 6.810 | 6.845 | 6.120 | 6.190 | 510,703 | -0.65(-9.50%) |
Jun 13, 2024 | 6.610 | 6.990 | 6.590 | 6.840 | 246,534 | +0.20(+3.01%) |
Jun 12, 2024 | 6.940 | 6.970 | 6.540 | 6.640 | 381,871 | -0.10(-1.48%) |
Jun 11, 2024 | 6.680 | 6.870 | 6.500 | 6.740 | 320,102 | +0.04(+0.60%) |
Jun 10, 2024 | 7.020 | 7.135 | 6.590 | 6.700 | 385,945 | -0.32(-4.56%) |
Jun 07, 2024 | 7.200 | 7.450 | 7.020 | 7.020 | 118,705 | -0.24(-3.31%) |
Jun 06, 2024 | 7.380 | 7.490 | 6.967 | 7.260 | 165,134 | -0.13(-1.76%) |
Jun 05, 2024 | 7.200 | 7.460 | 7.110 | 7.390 | 128,780 | +0.24(+3.36%) |
Jun 04, 2024 | 7.230 | 7.380 | 7.080 | 7.150 | 158,506 | -0.18(-2.46%) |