Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.610 | 3.800 | 3.610 | 3.800 | 7,837 | +0.13(+3.54%) |
Aug 22, 2024 | 3.840 | 3.840 | 3.636 | 3.670 | 7,045 | -0.13(-3.42%) |
Aug 21, 2024 | 3.780 | 3.800 | 3.700 | 3.800 | 6,646 | +0.09(+2.43%) |
Aug 20, 2024 | 3.900 | 4.000 | 3.710 | 3.710 | 4,873 | -0.24(-6.08%) |
Aug 19, 2024 | 3.743 | 3.950 | 3.710 | 3.950 | 7,518 | +0.22(+5.90%) |
Aug 16, 2024 | 3.700 | 3.850 | 3.660 | 3.730 | 4,989 | +0.09(+2.47%) |
Aug 15, 2024 | 4.330 | 4.330 | 3.310 | 3.640 | 98,873 | -0.54(-12.92%) |
Aug 14, 2024 | 4.200 | 4.700 | 4.150 | 4.180 | 87,271 | -0.21(-4.78%) |
Aug 13, 2024 | 3.980 | 4.400 | 3.980 | 4.390 | 7,429 | +0.31(+7.60%) |
Aug 12, 2024 | 4.260 | 4.379 | 4.080 | 4.080 | 6,516 | -0.05(-1.21%) |
Aug 09, 2024 | 4.500 | 4.500 | 4.116 | 4.130 | 3,497 | -0.10(-2.36%) |
Aug 08, 2024 | 4.069 | 4.260 | 4.069 | 4.230 | 8,887 | +0.17(+4.19%) |
Aug 07, 2024 | 4.080 | 4.080 | 4.040 | 4.060 | 4,684 | -0.09(-2.17%) |
Aug 06, 2024 | 4.160 | 4.280 | 4.150 | 4.150 | 3,709 | -0.02(-0.48%) |
Aug 05, 2024 | 4.040 | 4.290 | 4.030 | 4.170 | 13,529 | +0.04(+0.97%) |
Aug 02, 2024 | 4.030 | 4.320 | 4.030 | 4.130 | 5,629 | -0.02(-0.48%) |
Aug 01, 2024 | 4.450 | 4.480 | 4.150 | 4.150 | 4,649 | -0.21(-4.82%) |
Jul 31, 2024 | 4.040 | 4.420 | 4.040 | 4.360 | 7,732 | -0.02(-0.46%) |
Jul 30, 2024 | 4.255 | 4.390 | 4.224 | 4.380 | 2,813 | +0.16(+3.79%) |
Jul 29, 2024 | 4.430 | 4.430 | 4.030 | 4.220 | 14,751 | +0.19(+4.71%) |
Jul 26, 2024 | 4.250 | 4.250 | 3.890 | 4.030 | 19,057 | -0.12(-2.89%) |
Jul 25, 2024 | 4.390 | 4.407 | 3.946 | 4.150 | 81,137 | -0.17(-3.94%) |
Jul 24, 2024 | 4.640 | 4.824 | 4.260 | 4.320 | 47,857 | -0.29(-6.29%) |
Jul 23, 2024 | 5.020 | 5.460 | 4.320 | 4.610 | 256,012 | -0.42(-8.35%) |
Jul 22, 2024 | 4.270 | 5.160 | 4.270 | 5.030 | 102,202 | +0.77(+18.08%) |
Jul 19, 2024 | 4.330 | 4.460 | 4.250 | 4.260 | 5,133 | -0.06(-1.39%) |
Jul 18, 2024 | 4.350 | 4.480 | 4.320 | 4.320 | 4,987 | -0.21(-4.64%) |
Jul 17, 2024 | 4.750 | 4.750 | 4.240 | 4.530 | 23,320 | -0.04(-0.88%) |
Jul 16, 2024 | 4.410 | 4.570 | 4.300 | 4.570 | 27,849 | +0.14(+3.16%) |
Jul 15, 2024 | 4.300 | 4.430 | 4.280 | 4.430 | 5,217 | -0.04(-0.89%) |
Jul 12, 2024 | 4.430 | 4.470 | 4.280 | 4.470 | 5,016 | -0.02(-0.45%) |
Jul 11, 2024 | 4.500 | 4.500 | 4.365 | 4.490 | 5,990 | +0.06(+1.35%) |
Jul 10, 2024 | 4.170 | 4.430 | 4.170 | 4.430 | 1,995 | +0.24(+5.73%) |
Jul 09, 2024 | 4.210 | 4.310 | 3.996 | 4.190 | 3,367 | +0.07(+1.70%) |
Jul 08, 2024 | 4.030 | 4.300 | 4.030 | 4.120 | 5,005 | +0.00(+0.00%) |
Jul 05, 2024 | 4.100 | 4.120 | 4.020 | 4.120 | 1,782 | -0.15(-3.51%) |
Jul 03, 2024 | 4.290 | 4.370 | 4.120 | 4.270 | 1,899 | +0.11(+2.64%) |
Jul 02, 2024 | 4.250 | 4.370 | 4.160 | 4.160 | 4,129 | -0.10(-2.35%) |
Jul 01, 2024 | 4.010 | 4.400 | 3.910 | 4.260 | 29,629 | +0.12(+2.90%) |
Jun 28, 2024 | 4.650 | 4.650 | 4.120 | 4.140 | 148,935 | -0.45(-9.80%) |
Jun 27, 2024 | 4.460 | 4.590 | 4.337 | 4.590 | 7,215 | +0.30(+6.99%) |
Jun 26, 2024 | 4.529 | 4.529 | 4.250 | 4.290 | 21,755 | +0.04(+0.94%) |
Jun 25, 2024 | 4.660 | 4.660 | 4.250 | 4.250 | 9,488 | -0.30(-6.59%) |
Jun 24, 2024 | 4.540 | 4.750 | 4.330 | 4.550 | 12,552 | +0.07(+1.56%) |
Jun 21, 2024 | 4.560 | 4.560 | 4.300 | 4.480 | 15,912 | +0.05(+1.13%) |
Jun 20, 2024 | 4.250 | 4.527 | 4.250 | 4.430 | 9,188 | +0.17(+3.99%) |
Jun 18, 2024 | 4.260 | 4.260 | 4.260 | 4.260 | 2,024 | -0.14(-3.18%) |
Jun 17, 2024 | 4.610 | 4.620 | 4.280 | 4.400 | 4,479 | -0.10(-2.22%) |
Jun 14, 2024 | 4.390 | 4.500 | 4.250 | 4.500 | 12,447 | -0.08(-1.75%) |
Jun 13, 2024 | 4.460 | 4.625 | 4.250 | 4.580 | 8,522 | +0.17(+3.85%) |
Jun 12, 2024 | 4.750 | 4.820 | 4.410 | 4.410 | 5,323 | -0.31(-6.57%) |
Jun 11, 2024 | 4.410 | 4.720 | 4.400 | 4.720 | 21,158 | +0.34(+7.76%) |
Jun 10, 2024 | 4.530 | 4.650 | 4.370 | 4.380 | 20,331 | -0.28(-6.01%) |
Jun 07, 2024 | 4.450 | 4.660 | 4.435 | 4.660 | 4,604 | +0.13(+2.87%) |
Jun 06, 2024 | 4.570 | 4.890 | 4.370 | 4.530 | 19,470 | -0.31(-6.40%) |
Jun 05, 2024 | 4.320 | 4.840 | 4.270 | 4.840 | 18,815 | +0.59(+13.88%) |
Jun 04, 2024 | 4.350 | 4.630 | 4.250 | 4.250 | 57,477 | -0.22(-4.92%) |