Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.430 | 3.600 | 3.415 | 3.520 | 442,629 | +0.09(+2.62%) |
Aug 22, 2024 | 3.730 | 3.750 | 3.370 | 3.430 | 469,091 | -0.27(-7.30%) |
Aug 21, 2024 | 3.490 | 3.730 | 3.490 | 3.700 | 486,226 | +0.19(+5.41%) |
Aug 20, 2024 | 3.520 | 3.570 | 3.400 | 3.510 | 173,727 | +0.01(+0.29%) |
Aug 19, 2024 | 3.390 | 3.510 | 3.360 | 3.500 | 211,773 | +0.12(+3.55%) |
Aug 16, 2024 | 3.330 | 3.460 | 3.330 | 3.380 | 169,248 | +0.05(+1.50%) |
Aug 15, 2024 | 3.450 | 3.490 | 3.250 | 3.330 | 342,417 | -0.06(-1.77%) |
Aug 14, 2024 | 3.620 | 3.654 | 3.390 | 3.390 | 158,224 | -0.21(-5.83%) |
Aug 13, 2024 | 3.830 | 3.830 | 3.530 | 3.600 | 408,756 | -0.23(-6.01%) |
Aug 12, 2024 | 3.810 | 3.977 | 3.700 | 3.830 | 329,522 | +0.03(+0.79%) |
Aug 09, 2024 | 3.480 | 4.070 | 3.400 | 3.800 | 595,508 | +0.32(+9.20%) |
Aug 08, 2024 | 3.450 | 3.570 | 3.350 | 3.480 | 296,184 | +0.04(+1.16%) |
Aug 07, 2024 | 3.670 | 3.720 | 3.415 | 3.440 | 197,945 | -0.18(-4.97%) |
Aug 06, 2024 | 3.650 | 3.740 | 3.600 | 3.620 | 192,293 | +0.06(+1.69%) |
Aug 05, 2024 | 3.460 | 3.660 | 3.100 | 3.560 | 593,607 | -0.43(-10.78%) |
Aug 02, 2024 | 3.980 | 4.129 | 3.920 | 3.990 | 546,449 | -0.18(-4.32%) |
Aug 01, 2024 | 4.370 | 4.480 | 4.140 | 4.170 | 281,530 | -0.26(-5.87%) |
Jul 31, 2024 | 4.480 | 4.530 | 4.390 | 4.430 | 269,965 | -0.01(-0.23%) |
Jul 30, 2024 | 4.660 | 4.760 | 4.415 | 4.440 | 319,776 | -0.31(-6.53%) |
Jul 29, 2024 | 4.890 | 4.900 | 4.730 | 4.750 | 120,632 | -0.13(-2.66%) |
Jul 26, 2024 | 4.650 | 4.890 | 4.607 | 4.880 | 293,733 | +0.25(+5.40%) |
Jul 25, 2024 | 4.600 | 4.810 | 4.540 | 4.630 | 303,340 | -0.01(-0.22%) |
Jul 24, 2024 | 4.840 | 4.980 | 4.640 | 4.640 | 440,897 | -0.32(-6.45%) |
Jul 23, 2024 | 5.160 | 5.160 | 4.940 | 4.960 | 356,824 | -0.25(-4.80%) |
Jul 22, 2024 | 5.090 | 5.230 | 4.900 | 5.210 | 492,900 | +0.20(+3.99%) |
Jul 19, 2024 | 5.100 | 5.160 | 4.720 | 5.010 | 814,642 | -0.08(-1.57%) |
Jul 18, 2024 | 5.260 | 5.290 | 5.030 | 5.090 | 846,382 | -0.12(-2.30%) |
Jul 17, 2024 | 5.250 | 5.430 | 5.170 | 5.210 | 1,092,151 | -0.15(-2.80%) |
Jul 16, 2024 | 5.600 | 5.620 | 5.250 | 5.360 | 2,222,804 | -0.52(-8.92%) |
Jul 15, 2024 | 7.490 | 7.490 | 5.840 | 5.885 | 12,972,418 | +0.05(+0.94%) |
Jul 12, 2024 | 5.820 | 5.905 | 5.550 | 5.830 | 336,256 | +0.02(+0.34%) |
Jul 11, 2024 | 5.640 | 5.940 | 5.640 | 5.810 | 281,389 | +0.17(+3.01%) |
Jul 10, 2024 | 5.640 | 5.900 | 5.580 | 5.640 | 149,638 | -0.06(-1.05%) |
Jul 09, 2024 | 5.750 | 5.800 | 5.530 | 5.700 | 173,518 | -0.04(-0.70%) |
Jul 08, 2024 | 5.440 | 5.740 | 5.340 | 5.740 | 229,956 | +0.31(+5.71%) |
Jul 05, 2024 | 5.290 | 5.540 | 5.132 | 5.430 | 213,221 | +0.07(+1.31%) |
Jul 03, 2024 | 5.240 | 5.430 | 5.200 | 5.360 | 142,638 | +0.09(+1.71%) |
Jul 02, 2024 | 5.410 | 5.410 | 5.100 | 5.270 | 235,786 | -0.11(-2.04%) |
Jul 01, 2024 | 5.530 | 5.645 | 5.250 | 5.380 | 453,340 | -0.11(-2.00%) |
Jun 28, 2024 | 6.380 | 6.419 | 5.352 | 5.490 | 1,349,270 | -0.81(-12.86%) |
Jun 27, 2024 | 6.860 | 6.950 | 5.930 | 6.300 | 2,642,692 | +0.16(+2.61%) |
Jun 26, 2024 | 5.700 | 6.180 | 5.610 | 6.140 | 266,769 | +0.44(+7.72%) |
Jun 25, 2024 | 5.600 | 5.890 | 5.461 | 5.700 | 212,803 | +0.23(+4.20%) |
Jun 24, 2024 | 5.230 | 5.700 | 5.220 | 5.470 | 373,919 | +0.30(+5.80%) |
Jun 21, 2024 | 5.070 | 5.200 | 5.030 | 5.170 | 102,287 | +0.08(+1.57%) |
Jun 20, 2024 | 5.390 | 5.500 | 5.080 | 5.090 | 133,988 | -0.39(-7.12%) |
Jun 18, 2024 | 5.600 | 5.740 | 5.470 | 5.480 | 113,366 | -0.15(-2.66%) |
Jun 17, 2024 | 5.510 | 5.750 | 5.470 | 5.630 | 110,094 | +0.08(+1.44%) |
Jun 14, 2024 | 5.740 | 5.850 | 5.510 | 5.550 | 101,661 | -0.26(-4.48%) |
Jun 13, 2024 | 5.790 | 6.060 | 5.720 | 5.810 | 140,843 | +0.03(+0.52%) |
Jun 12, 2024 | 5.810 | 6.020 | 5.710 | 5.780 | 229,764 | +0.03(+0.52%) |
Jun 11, 2024 | 5.590 | 5.750 | 5.510 | 5.750 | 150,350 | +0.09(+1.59%) |
Jun 10, 2024 | 5.400 | 5.730 | 5.260 | 5.660 | 198,544 | +0.25(+4.62%) |
Jun 07, 2024 | 5.770 | 5.770 | 5.400 | 5.410 | 290,925 | -0.29(-5.09%) |
Jun 06, 2024 | 5.780 | 5.880 | 5.700 | 5.700 | 114,821 | -0.18(-3.06%) |
Jun 05, 2024 | 5.790 | 5.940 | 5.600 | 5.880 | 163,117 | +0.02(+0.34%) |
Jun 04, 2024 | 5.540 | 5.870 | 5.508 | 5.860 | 490,275 | -0.48(-7.57%) |