Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.670 | 3.780 | 3.300 | 3.400 | 69,068 | -0.25(-6.85%) |
Aug 22, 2024 | 3.830 | 3.940 | 3.570 | 3.650 | 14,406 | -0.12(-3.18%) |
Aug 21, 2024 | 3.830 | 3.840 | 3.650 | 3.770 | 9,107 | +0.00(+0.00%) |
Aug 20, 2024 | 3.950 | 3.950 | 3.640 | 3.770 | 14,047 | +0.01(+0.27%) |
Aug 19, 2024 | 3.750 | 3.910 | 3.720 | 3.760 | 14,753 | +0.10(+2.73%) |
Aug 16, 2024 | 3.830 | 3.983 | 3.630 | 3.660 | 21,284 | -0.24(-6.16%) |
Aug 15, 2024 | 3.770 | 4.110 | 3.770 | 3.900 | 15,239 | +0.00(+0.00%) |
Aug 14, 2024 | 3.680 | 4.190 | 3.680 | 3.900 | 70,168 | +0.12(+3.17%) |
Aug 13, 2024 | 3.560 | 3.900 | 3.560 | 3.780 | 15,246 | +0.09(+2.44%) |
Aug 12, 2024 | 3.790 | 3.960 | 3.500 | 3.690 | 13,601 | +0.09(+2.50%) |
Aug 09, 2024 | 3.800 | 4.023 | 3.600 | 3.600 | 50,804 | -0.20(-5.26%) |
Aug 08, 2024 | 3.930 | 3.930 | 3.560 | 3.800 | 27,901 | -0.01(-0.26%) |
Aug 07, 2024 | 3.850 | 3.930 | 3.760 | 3.810 | 9,183 | -0.02(-0.58%) |
Aug 06, 2024 | 3.720 | 3.920 | 3.540 | 3.832 | 51,641 | +0.26(+7.35%) |
Aug 05, 2024 | 3.550 | 3.860 | 3.500 | 3.570 | 41,210 | -0.42(-10.41%) |
Aug 02, 2024 | 3.780 | 4.030 | 3.685 | 3.985 | 31,410 | +0.21(+5.42%) |
Aug 01, 2024 | 4.160 | 4.170 | 3.750 | 3.780 | 42,002 | -0.29(-7.13%) |
Jul 31, 2024 | 4.250 | 4.363 | 4.005 | 4.070 | 22,362 | -0.03(-0.73%) |
Jul 30, 2024 | 4.230 | 4.305 | 4.080 | 4.100 | 35,823 | -0.12(-2.84%) |
Jul 29, 2024 | 4.150 | 4.250 | 4.000 | 4.220 | 15,459 | +0.07(+1.69%) |
Jul 26, 2024 | 4.060 | 4.260 | 4.060 | 4.150 | 14,579 | +0.06(+1.34%) |
Jul 25, 2024 | 4.140 | 4.260 | 4.000 | 4.095 | 36,464 | +0.01(+0.24%) |
Jul 24, 2024 | 4.410 | 4.410 | 4.010 | 4.085 | 15,469 | -0.21(-5.00%) |
Jul 23, 2024 | 4.340 | 4.500 | 4.200 | 4.300 | 50,722 | -0.04(-0.92%) |
Jul 22, 2024 | 4.720 | 4.720 | 4.102 | 4.340 | 20,910 | -0.17(-3.77%) |
Jul 19, 2024 | 4.560 | 4.730 | 4.420 | 4.510 | 8,809 | +0.00(+0.00%) |
Jul 18, 2024 | 4.750 | 4.810 | 4.420 | 4.510 | 25,836 | -0.24(-5.05%) |
Jul 17, 2024 | 4.800 | 4.883 | 4.550 | 4.750 | 18,914 | -0.08(-1.66%) |
Jul 16, 2024 | 5.040 | 5.040 | 4.770 | 4.830 | 41,113 | -0.17(-3.40%) |
Jul 15, 2024 | 5.160 | 5.160 | 4.800 | 5.000 | 61,242 | +0.00(+0.00%) |
Jul 12, 2024 | 4.680 | 5.080 | 4.660 | 5.000 | 55,861 | +0.34(+7.30%) |
Jul 11, 2024 | 4.500 | 4.910 | 4.480 | 4.660 | 65,997 | +0.12(+2.64%) |
Jul 10, 2024 | 4.410 | 4.690 | 4.350 | 4.540 | 42,539 | +0.01(+0.22%) |
Jul 09, 2024 | 4.580 | 4.580 | 4.260 | 4.530 | 27,539 | -0.08(-1.68%) |
Jul 08, 2024 | 4.550 | 4.680 | 4.479 | 4.608 | 24,994 | +0.08(+1.71%) |
Jul 05, 2024 | 4.500 | 4.670 | 4.350 | 4.530 | 27,408 | +0.06(+1.34%) |
Jul 03, 2024 | 4.600 | 4.800 | 4.470 | 4.470 | 33,666 | -0.21(-4.48%) |
Jul 02, 2024 | 4.730 | 4.793 | 4.250 | 4.680 | 61,628 | +0.14(+3.08%) |
Jul 01, 2024 | 4.990 | 5.030 | 4.530 | 4.540 | 182,443 | -0.30(-6.20%) |
Jun 28, 2024 | 4.860 | 4.885 | 4.400 | 4.840 | 65,825 | +0.04(+0.83%) |
Jun 27, 2024 | 4.830 | 5.300 | 4.650 | 4.800 | 150,687 | -0.03(-0.62%) |
Jun 26, 2024 | 4.850 | 5.300 | 4.260 | 4.830 | 462,157 | +0.57(+13.38%) |
Jun 25, 2024 | 4.110 | 4.260 | 3.860 | 4.260 | 421,673 | +0.18(+4.41%) |
Jun 24, 2024 | 3.320 | 4.200 | 3.320 | 4.080 | 313,546 | +0.02(+0.49%) |
Jun 21, 2024 | 4.040 | 4.154 | 3.900 | 4.060 | 43,078 | -0.04(-0.98%) |
Jun 20, 2024 | 3.700 | 4.250 | 3.700 | 4.100 | 82,923 | +0.26(+6.77%) |
Jun 18, 2024 | 3.930 | 3.930 | 3.630 | 3.840 | 20,632 | +0.01(+0.33%) |
Jun 17, 2024 | 3.870 | 3.926 | 3.700 | 3.827 | 12,306 | +0.02(+0.45%) |
Jun 14, 2024 | 3.940 | 3.950 | 3.800 | 3.810 | 11,487 | -0.11(-2.81%) |
Jun 13, 2024 | 3.970 | 3.975 | 3.880 | 3.920 | 6,218 | +0.08(+2.06%) |
Jun 12, 2024 | 3.990 | 4.050 | 3.838 | 3.841 | 6,483 | -0.18(-4.46%) |
Jun 11, 2024 | 3.902 | 4.090 | 3.900 | 4.020 | 3,187 | +0.12(+3.08%) |
Jun 10, 2024 | 3.800 | 4.000 | 3.800 | 3.900 | 8,628 | -0.03(-0.76%) |
Jun 07, 2024 | 4.000 | 4.090 | 3.910 | 3.930 | 7,369 | -0.10(-2.48%) |
Jun 06, 2024 | 4.030 | 4.050 | 3.929 | 4.030 | 12,286 | +0.01(+0.18%) |
Jun 05, 2024 | 4.040 | 4.150 | 3.910 | 4.023 | 18,009 | -0.02(-0.55%) |
Jun 04, 2024 | 4.000 | 4.070 | 3.881 | 4.045 | 10,752 | +0.06(+1.63%) |