Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.060 | 3.240 | 2.982 | 3.060 | 84,979 | +0.00(+0.00%) |
Aug 22, 2024 | 3.230 | 3.290 | 2.970 | 3.060 | 74,435 | -0.16(-4.97%) |
Aug 21, 2024 | 3.420 | 3.430 | 3.150 | 3.220 | 84,281 | -0.20(-5.85%) |
Aug 20, 2024 | 3.460 | 3.500 | 3.280 | 3.420 | 64,170 | -0.07(-2.01%) |
Aug 19, 2024 | 3.510 | 3.580 | 3.160 | 3.490 | 89,078 | -0.04(-1.13%) |
Aug 16, 2024 | 3.510 | 3.700 | 3.500 | 3.530 | 157,403 | +0.29(+8.95%) |
Aug 15, 2024 | 3.440 | 3.570 | 3.000 | 3.240 | 180,399 | -0.12(-3.57%) |
Aug 14, 2024 | 3.610 | 3.610 | 3.300 | 3.360 | 92,701 | -0.19(-5.35%) |
Aug 13, 2024 | 3.510 | 3.620 | 3.300 | 3.550 | 138,258 | +0.06(+1.72%) |
Aug 12, 2024 | 3.140 | 3.520 | 2.650 | 3.490 | 192,135 | +0.40(+12.94%) |
Aug 09, 2024 | 3.260 | 3.395 | 3.010 | 3.090 | 51,196 | -0.23(-6.93%) |
Aug 08, 2024 | 3.790 | 3.930 | 3.080 | 3.320 | 125,694 | +0.00(+0.00%) |
Aug 07, 2024 | 3.660 | 3.730 | 3.270 | 3.320 | 145,913 | -0.11(-3.21%) |
Aug 06, 2024 | 4.080 | 4.130 | 3.297 | 3.430 | 190,021 | -0.66(-16.14%) |
Aug 05, 2024 | 3.810 | 4.100 | 3.627 | 4.090 | 100,578 | -0.07(-1.68%) |
Aug 02, 2024 | 4.450 | 4.450 | 4.070 | 4.160 | 49,343 | -0.10(-2.35%) |
Aug 01, 2024 | 4.150 | 4.310 | 3.920 | 4.260 | 50,197 | +0.02(+0.47%) |
Jul 31, 2024 | 3.810 | 4.312 | 3.800 | 4.240 | 92,358 | +0.41(+10.70%) |
Jul 30, 2024 | 3.870 | 3.980 | 3.710 | 3.830 | 38,839 | +0.01(+0.26%) |
Jul 29, 2024 | 3.850 | 4.120 | 3.560 | 3.820 | 110,911 | -0.03(-0.78%) |
Jul 26, 2024 | 4.000 | 4.000 | 3.500 | 3.850 | 89,817 | +0.12(+3.22%) |
Jul 25, 2024 | 3.970 | 3.970 | 3.690 | 3.730 | 35,761 | -0.12(-3.12%) |
Jul 24, 2024 | 3.900 | 3.986 | 3.530 | 3.850 | 43,397 | -0.17(-4.23%) |
Jul 23, 2024 | 3.840 | 4.050 | 3.760 | 4.020 | 67,651 | +0.08(+2.03%) |
Jul 22, 2024 | 4.080 | 4.181 | 3.650 | 3.940 | 62,276 | -0.03(-0.76%) |
Jul 19, 2024 | 3.880 | 4.050 | 3.510 | 3.970 | 93,166 | +0.16(+4.06%) |
Jul 18, 2024 | 4.100 | 4.260 | 3.800 | 3.815 | 95,302 | -0.31(-7.63%) |
Jul 17, 2024 | 4.100 | 4.360 | 3.710 | 4.130 | 264,224 | -0.01(-0.24%) |
Jul 16, 2024 | 3.620 | 4.180 | 3.620 | 4.140 | 100,126 | +0.49(+13.42%) |
Jul 15, 2024 | 3.390 | 3.695 | 3.330 | 3.650 | 95,483 | +0.33(+9.94%) |
Jul 12, 2024 | 3.630 | 3.790 | 3.200 | 3.320 | 108,080 | -0.31(-8.54%) |
Jul 11, 2024 | 3.890 | 4.152 | 3.500 | 3.630 | 173,832 | -0.33(-8.33%) |
Jul 10, 2024 | 3.800 | 4.010 | 3.680 | 3.960 | 206,074 | +0.15(+3.94%) |
Jul 09, 2024 | 3.620 | 3.970 | 3.361 | 3.810 | 165,985 | +0.23(+6.42%) |
Jul 08, 2024 | 3.030 | 3.580 | 2.910 | 3.580 | 135,315 | +0.68(+23.45%) |
Jul 05, 2024 | 2.810 | 3.122 | 2.690 | 2.900 | 110,588 | +0.08(+2.84%) |
Jul 03, 2024 | 2.630 | 3.130 | 2.600 | 2.820 | 106,120 | +0.19(+7.22%) |
Jul 02, 2024 | 2.710 | 2.770 | 2.400 | 2.630 | 93,237 | -0.12(-4.36%) |
Jul 01, 2024 | 3.290 | 3.290 | 2.550 | 2.750 | 285,402 | -0.54(-16.41%) |
Jun 28, 2024 | 4.190 | 4.310 | 3.260 | 3.290 | 499,149 | -0.96(-22.59%) |
Jun 27, 2024 | 4.360 | 4.680 | 4.160 | 4.250 | 451,356 | -0.10(-2.30%) |
Jun 26, 2024 | 4.340 | 4.500 | 4.050 | 4.350 | 78,879 | -0.06(-1.36%) |
Jun 25, 2024 | 4.610 | 5.510 | 4.360 | 4.410 | 177,102 | -0.43(-8.88%) |
Jun 24, 2024 | 4.430 | 4.910 | 4.370 | 4.840 | 89,794 | +0.56(+13.08%) |
Jun 21, 2024 | 4.850 | 4.850 | 4.010 | 4.280 | 274,746 | -0.09(-2.06%) |
Jun 20, 2024 | 4.750 | 4.990 | 4.140 | 4.370 | 117,677 | -0.19(-4.17%) |
Jun 18, 2024 | 4.780 | 4.865 | 4.458 | 4.560 | 77,379 | -0.10(-2.15%) |
Jun 17, 2024 | 4.580 | 4.890 | 4.580 | 4.660 | 41,089 | +0.01(+0.22%) |
Jun 14, 2024 | 5.110 | 5.200 | 4.650 | 4.650 | 105,394 | -0.61(-11.60%) |
Jun 13, 2024 | 5.580 | 5.580 | 5.200 | 5.260 | 54,590 | -0.16(-2.95%) |
Jun 12, 2024 | 6.010 | 6.010 | 5.300 | 5.420 | 89,302 | -0.23(-4.07%) |
Jun 11, 2024 | 5.340 | 5.880 | 5.300 | 5.650 | 77,174 | +0.27(+5.02%) |
Jun 10, 2024 | 5.900 | 6.500 | 5.250 | 5.380 | 113,334 | -0.52(-8.81%) |
Jun 07, 2024 | 5.520 | 5.960 | 5.080 | 5.900 | 131,751 | +0.39(+7.08%) |
Jun 06, 2024 | 6.200 | 6.370 | 5.510 | 5.510 | 100,294 | -0.60(-9.82%) |
Jun 05, 2024 | 6.100 | 6.590 | 6.100 | 6.110 | 76,124 | -0.23(-3.63%) |
Jun 04, 2024 | 6.380 | 7.020 | 5.475 | 6.340 | 137,909 | +0.03(+0.48%) |