Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.850 | 4.230 | 3.850 | 4.010 | 845,918 | +0.22(+5.80%) |
Aug 22, 2024 | 4.060 | 4.110 | 3.735 | 3.790 | 972,987 | -0.25(-6.19%) |
Aug 21, 2024 | 4.060 | 4.110 | 3.960 | 4.040 | 867,202 | +0.04(+1.00%) |
Aug 20, 2024 | 3.740 | 4.130 | 3.690 | 4.000 | 1,753,317 | +0.27(+7.24%) |
Aug 19, 2024 | 3.680 | 3.810 | 3.620 | 3.730 | 1,089,620 | +0.05(+1.36%) |
Aug 16, 2024 | 3.660 | 3.830 | 3.510 | 3.680 | 1,520,173 | -0.07(-1.87%) |
Aug 15, 2024 | 3.600 | 3.890 | 3.535 | 3.750 | 1,851,181 | +0.06(+1.63%) |
Aug 14, 2024 | 3.830 | 3.870 | 3.680 | 3.690 | 960,054 | -0.14(-3.66%) |
Aug 13, 2024 | 3.690 | 3.910 | 3.640 | 3.830 | 2,175,119 | +0.31(+8.81%) |
Aug 12, 2024 | 3.940 | 3.940 | 3.420 | 3.520 | 2,149,003 | -0.26(-6.88%) |
Aug 09, 2024 | 2.980 | 4.070 | 2.970 | 3.780 | 8,927,152 | +0.82(+27.70%) |
Aug 08, 2024 | 3.120 | 3.320 | 2.890 | 2.960 | 14,499,259 | -3.94(-57.10%) |
Aug 07, 2024 | 7.640 | 7.720 | 6.820 | 6.900 | 1,992,995 | -0.42(-5.74%) |
Aug 06, 2024 | 7.140 | 7.780 | 6.920 | 7.320 | 1,304,457 | +0.23(+3.17%) |
Aug 05, 2024 | 6.480 | 7.200 | 6.300 | 7.095 | 776,157 | -0.08(-1.18%) |
Aug 02, 2024 | 7.500 | 7.506 | 6.700 | 7.180 | 982,142 | -0.76(-9.57%) |
Aug 01, 2024 | 8.290 | 8.360 | 7.800 | 7.940 | 768,128 | -0.35(-4.22%) |
Jul 31, 2024 | 8.400 | 8.644 | 8.150 | 8.290 | 520,620 | +0.03(+0.36%) |
Jul 30, 2024 | 8.360 | 8.470 | 8.110 | 8.260 | 541,643 | -0.07(-0.84%) |
Jul 29, 2024 | 8.560 | 8.940 | 8.330 | 8.330 | 470,363 | -0.50(-5.66%) |
Jul 26, 2024 | 8.720 | 8.900 | 8.455 | 8.830 | 358,823 | +0.46(+5.50%) |
Jul 25, 2024 | 8.270 | 8.732 | 8.250 | 8.370 | 541,202 | -0.01(-0.12%) |
Jul 24, 2024 | 8.960 | 9.100 | 8.330 | 8.380 | 508,158 | -0.77(-8.42%) |
Jul 23, 2024 | 8.840 | 9.480 | 8.700 | 9.150 | 740,996 | +0.28(+3.16%) |
Jul 22, 2024 | 8.500 | 8.940 | 8.250 | 8.870 | 593,415 | +0.42(+4.97%) |
Jul 19, 2024 | 8.590 | 8.670 | 8.270 | 8.450 | 309,117 | +0.03(+0.36%) |
Jul 18, 2024 | 8.880 | 9.220 | 8.420 | 8.420 | 704,590 | -0.48(-5.39%) |
Jul 17, 2024 | 8.640 | 8.930 | 8.360 | 8.900 | 596,534 | -0.03(-0.34%) |
Jul 16, 2024 | 8.600 | 9.150 | 8.450 | 8.930 | 597,266 | +0.50(+5.93%) |
Jul 15, 2024 | 8.030 | 8.465 | 7.910 | 8.430 | 571,177 | +0.45(+5.64%) |
Jul 12, 2024 | 8.270 | 8.390 | 7.930 | 7.980 | 404,256 | -0.17(-2.09%) |
Jul 11, 2024 | 8.350 | 8.530 | 8.120 | 8.150 | 507,320 | +0.07(+0.87%) |
Jul 10, 2024 | 8.160 | 8.199 | 7.957 | 8.080 | 275,941 | +0.02(+0.25%) |
Jul 09, 2024 | 8.210 | 8.250 | 7.980 | 8.060 | 259,399 | -0.15(-1.83%) |
Jul 08, 2024 | 8.390 | 8.545 | 8.210 | 8.210 | 307,244 | -0.10(-1.20%) |
Jul 05, 2024 | 8.270 | 8.425 | 8.170 | 8.310 | 359,353 | +0.00(+0.00%) |
Jul 03, 2024 | 7.800 | 8.340 | 7.730 | 8.310 | 615,904 | +0.48(+6.13%) |
Jul 02, 2024 | 8.090 | 8.160 | 7.810 | 7.830 | 750,278 | -0.25(-3.09%) |
Jul 01, 2024 | 8.190 | 8.360 | 7.740 | 8.080 | 795,972 | -0.13(-1.58%) |
Jun 28, 2024 | 8.250 | 8.420 | 7.950 | 8.210 | 2,804,349 | +0.02(+0.24%) |
Jun 27, 2024 | 8.130 | 8.270 | 7.910 | 8.190 | 462,045 | +0.11(+1.36%) |
Jun 26, 2024 | 8.030 | 8.141 | 7.860 | 8.080 | 711,334 | -0.08(-0.98%) |
Jun 25, 2024 | 7.990 | 8.480 | 7.810 | 8.160 | 731,282 | +0.13(+1.62%) |
Jun 24, 2024 | 8.020 | 8.230 | 7.860 | 8.030 | 710,403 | -0.01(-0.12%) |
Jun 21, 2024 | 8.090 | 8.190 | 7.910 | 8.040 | 1,276,457 | -0.07(-0.86%) |
Jun 20, 2024 | 8.000 | 8.190 | 7.780 | 8.110 | 749,545 | -0.10(-1.16%) |
Jun 18, 2024 | 8.580 | 8.670 | 8.130 | 8.205 | 543,141 | -0.04(-0.42%) |
Jun 17, 2024 | 8.340 | 8.380 | 8.100 | 8.240 | 701,084 | -0.17(-2.08%) |
Jun 14, 2024 | 8.730 | 8.960 | 8.320 | 8.415 | 724,694 | -0.51(-5.66%) |
Jun 13, 2024 | 9.150 | 9.270 | 8.760 | 8.920 | 377,955 | -0.28(-3.04%) |
Jun 12, 2024 | 9.610 | 9.780 | 9.150 | 9.200 | 958,679 | -0.02(-0.22%) |
Jun 11, 2024 | 8.690 | 9.250 | 8.550 | 9.220 | 472,135 | +0.44(+5.01%) |
Jun 10, 2024 | 8.630 | 8.880 | 8.560 | 8.780 | 914,911 | +0.06(+0.69%) |
Jun 07, 2024 | 9.030 | 9.130 | 8.650 | 8.720 | 559,417 | -0.52(-5.63%) |
Jun 06, 2024 | 9.650 | 9.770 | 9.200 | 9.240 | 408,219 | -0.50(-5.13%) |
Jun 05, 2024 | 8.740 | 9.770 | 8.620 | 9.740 | 769,939 | +0.95(+10.81%) |
Jun 04, 2024 | 8.550 | 8.855 | 8.445 | 8.790 | 857,483 | +0.25(+2.93%) |