Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.850 | 5.170 | 4.840 | 5.120 | 801,646 | +0.33(+6.89%) |
Aug 22, 2024 | 4.830 | 4.920 | 4.765 | 4.790 | 524,428 | -0.05(-1.03%) |
Aug 21, 2024 | 5.010 | 5.010 | 4.805 | 4.840 | 568,793 | -0.13(-2.62%) |
Aug 20, 2024 | 4.910 | 5.040 | 4.815 | 4.970 | 866,231 | +0.04(+0.81%) |
Aug 19, 2024 | 4.710 | 5.010 | 4.710 | 4.930 | 933,604 | +0.20(+4.23%) |
Aug 16, 2024 | 4.740 | 4.820 | 4.590 | 4.730 | 657,988 | -0.04(-0.84%) |
Aug 15, 2024 | 4.500 | 5.000 | 4.465 | 4.770 | 1,172,280 | +0.27(+6.00%) |
Aug 14, 2024 | 4.440 | 4.560 | 4.295 | 4.500 | 1,595,969 | +0.11(+2.51%) |
Aug 13, 2024 | 4.180 | 4.480 | 4.180 | 4.390 | 1,037,208 | +0.24(+5.78%) |
Aug 12, 2024 | 4.250 | 4.260 | 4.090 | 4.150 | 1,340,430 | -0.09(-2.12%) |
Aug 09, 2024 | 4.200 | 4.370 | 4.190 | 4.240 | 836,099 | +0.04(+0.95%) |
Aug 08, 2024 | 4.260 | 4.350 | 4.090 | 4.200 | 831,723 | +0.02(+0.48%) |
Aug 07, 2024 | 4.600 | 4.600 | 4.140 | 4.180 | 985,159 | -0.31(-6.90%) |
Aug 06, 2024 | 4.160 | 4.535 | 4.160 | 4.490 | 1,069,855 | +0.29(+6.90%) |
Aug 05, 2024 | 3.910 | 4.210 | 3.900 | 4.200 | 1,362,790 | -0.13(-3.00%) |
Aug 02, 2024 | 4.000 | 4.445 | 3.935 | 4.330 | 1,204,200 | +0.06(+1.41%) |
Aug 01, 2024 | 4.740 | 4.740 | 4.100 | 4.270 | 1,048,892 | -0.45(-9.53%) |
Jul 31, 2024 | 4.670 | 4.955 | 4.615 | 4.720 | 1,233,390 | +0.06(+1.29%) |
Jul 30, 2024 | 4.730 | 4.760 | 4.580 | 4.660 | 1,057,744 | -0.04(-0.85%) |
Jul 29, 2024 | 4.700 | 4.865 | 4.600 | 4.700 | 1,166,038 | -0.05(-1.05%) |
Jul 26, 2024 | 4.660 | 4.760 | 4.580 | 4.750 | 906,761 | +0.21(+4.63%) |
Jul 25, 2024 | 4.390 | 4.650 | 4.330 | 4.540 | 1,411,453 | +0.13(+2.95%) |
Jul 24, 2024 | 4.620 | 4.785 | 4.390 | 4.410 | 1,550,289 | -0.19(-4.13%) |
Jul 23, 2024 | 4.460 | 4.635 | 4.430 | 4.600 | 1,091,653 | +0.10(+2.22%) |
Jul 22, 2024 | 4.590 | 4.596 | 4.380 | 4.500 | 1,086,807 | -0.06(-1.32%) |
Jul 19, 2024 | 4.500 | 4.620 | 4.390 | 4.560 | 1,093,742 | +0.03(+0.66%) |
Jul 18, 2024 | 4.580 | 4.875 | 4.455 | 4.530 | 2,089,390 | -0.10(-2.16%) |
Jul 17, 2024 | 4.460 | 4.660 | 4.375 | 4.630 | 1,917,652 | +0.09(+1.98%) |
Jul 16, 2024 | 4.300 | 4.540 | 4.290 | 4.540 | 2,006,915 | +0.31(+7.33%) |
Jul 15, 2024 | 3.980 | 4.290 | 3.960 | 4.230 | 1,753,416 | +0.27(+6.82%) |
Jul 12, 2024 | 3.860 | 4.070 | 3.824 | 3.960 | 2,823,692 | +0.06(+1.54%) |
Jul 11, 2024 | 3.440 | 3.940 | 3.370 | 3.900 | 2,989,188 | +0.63(+19.27%) |
Jul 10, 2024 | 3.310 | 3.310 | 3.150 | 3.270 | 680,965 | +0.02(+0.62%) |
Jul 09, 2024 | 3.220 | 3.330 | 3.185 | 3.250 | 803,659 | +0.00(+0.00%) |
Jul 08, 2024 | 3.280 | 3.280 | 3.215 | 3.250 | 813,429 | +0.02(+0.62%) |
Jul 05, 2024 | 3.240 | 3.290 | 3.210 | 3.230 | 1,204,163 | -0.05(-1.52%) |
Jul 03, 2024 | 3.320 | 3.370 | 3.260 | 3.280 | 594,287 | -0.03(-0.91%) |
Jul 02, 2024 | 3.350 | 3.410 | 3.200 | 3.310 | 844,070 | +0.00(+0.00%) |
Jul 01, 2024 | 3.310 | 3.360 | 3.190 | 3.310 | 2,122,169 | +0.00(+0.00%) |
Jun 28, 2024 | 3.350 | 3.358 | 3.190 | 3.310 | 3,186,414 | +0.06(+1.85%) |
Jun 27, 2024 | 3.230 | 3.280 | 3.190 | 3.250 | 1,004,559 | +0.02(+0.62%) |
Jun 26, 2024 | 3.120 | 3.245 | 3.110 | 3.230 | 1,651,237 | +0.09(+2.87%) |
Jun 25, 2024 | 3.230 | 3.230 | 3.140 | 3.140 | 3,019,472 | -0.08(-2.48%) |
Jun 24, 2024 | 3.310 | 3.395 | 3.190 | 3.220 | 2,382,968 | -0.07(-2.13%) |
Jun 21, 2024 | 3.280 | 3.470 | 3.260 | 3.290 | 24,785,236 | -0.01(-0.30%) |
Jun 20, 2024 | 3.150 | 3.360 | 3.080 | 3.300 | 3,295,239 | +0.15(+4.76%) |
Jun 18, 2024 | 3.170 | 3.210 | 3.100 | 3.150 | 2,367,748 | -0.01(-0.32%) |
Jun 17, 2024 | 3.120 | 3.180 | 3.010 | 3.160 | 2,719,462 | -0.03(-0.94%) |
Jun 14, 2024 | 3.260 | 3.297 | 3.090 | 3.190 | 2,082,102 | -0.14(-4.20%) |
Jun 13, 2024 | 3.450 | 3.450 | 3.295 | 3.330 | 2,018,174 | -0.09(-2.63%) |
Jun 12, 2024 | 3.610 | 3.830 | 3.380 | 3.420 | 2,364,711 | +0.01(+0.29%) |
Jun 11, 2024 | 3.440 | 3.500 | 3.333 | 3.410 | 2,018,887 | -0.08(-2.29%) |
Jun 10, 2024 | 3.620 | 3.665 | 3.350 | 3.490 | 5,701,716 | -0.33(-8.64%) |
Jun 07, 2024 | 3.650 | 3.940 | 3.580 | 3.820 | 2,140,440 | +0.10(+2.69%) |
Jun 06, 2024 | 3.750 | 3.820 | 3.680 | 3.720 | 894,797 | -0.07(-1.85%) |
Jun 05, 2024 | 3.910 | 3.927 | 3.780 | 3.790 | 795,892 | -0.09(-2.32%) |
Jun 04, 2024 | 3.940 | 4.085 | 3.810 | 3.880 | 1,229,878 | -0.11(-2.76%) |