Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.120 | 3.280 | 3.080 | 3.220 | 87,473 | +0.16(+5.23%) |
Aug 22, 2024 | 3.370 | 3.438 | 3.040 | 3.060 | 82,706 | -0.26(-7.83%) |
Aug 21, 2024 | 3.300 | 3.400 | 3.220 | 3.320 | 63,477 | +0.02(+0.61%) |
Aug 20, 2024 | 3.120 | 3.630 | 3.120 | 3.300 | 199,632 | +0.15(+4.76%) |
Aug 19, 2024 | 2.800 | 3.190 | 2.800 | 3.150 | 280,850 | +0.33(+11.70%) |
Aug 16, 2024 | 2.970 | 3.050 | 2.800 | 2.820 | 89,000 | -0.11(-3.75%) |
Aug 15, 2024 | 3.020 | 3.140 | 2.930 | 2.930 | 221,700 | -0.17(-5.48%) |
Aug 14, 2024 | 3.400 | 3.400 | 3.070 | 3.100 | 128,782 | -0.15(-4.62%) |
Aug 13, 2024 | 3.080 | 3.310 | 3.000 | 3.250 | 112,713 | +0.31(+10.54%) |
Aug 12, 2024 | 3.090 | 3.170 | 2.840 | 2.940 | 59,697 | +0.06(+2.08%) |
Aug 09, 2024 | 3.400 | 3.440 | 2.760 | 2.880 | 175,364 | -0.59(-17.00%) |
Aug 08, 2024 | 3.620 | 3.620 | 3.400 | 3.470 | 59,050 | -0.09(-2.53%) |
Aug 07, 2024 | 3.760 | 3.760 | 3.500 | 3.560 | 77,343 | -0.22(-5.82%) |
Aug 06, 2024 | 3.700 | 3.800 | 3.562 | 3.780 | 28,344 | +0.10(+2.72%) |
Aug 05, 2024 | 3.390 | 3.870 | 3.390 | 3.680 | 96,521 | +0.05(+1.38%) |
Aug 02, 2024 | 3.430 | 3.700 | 3.360 | 3.630 | 78,093 | +0.13(+3.71%) |
Aug 01, 2024 | 3.850 | 3.925 | 3.430 | 3.500 | 141,998 | -0.38(-9.79%) |
Jul 31, 2024 | 3.990 | 4.080 | 3.840 | 3.880 | 73,863 | -0.12(-3.00%) |
Jul 30, 2024 | 4.310 | 4.350 | 3.950 | 4.000 | 87,593 | -0.33(-7.62%) |
Jul 29, 2024 | 4.420 | 4.470 | 4.140 | 4.330 | 34,452 | -0.14(-3.13%) |
Jul 26, 2024 | 4.760 | 4.760 | 4.330 | 4.470 | 45,276 | -0.20(-4.28%) |
Jul 25, 2024 | 4.660 | 4.780 | 4.610 | 4.670 | 24,374 | +0.04(+0.86%) |
Jul 24, 2024 | 4.460 | 4.700 | 4.460 | 4.630 | 17,171 | -0.02(-0.43%) |
Jul 23, 2024 | 4.480 | 4.650 | 4.480 | 4.650 | 28,453 | +0.18(+4.03%) |
Jul 22, 2024 | 4.740 | 5.100 | 4.070 | 4.470 | 257,156 | -0.29(-6.09%) |
Jul 19, 2024 | 4.760 | 4.960 | 4.460 | 4.760 | 140,188 | -0.01(-0.21%) |
Jul 18, 2024 | 5.170 | 5.370 | 4.640 | 4.770 | 30,107 | -0.41(-7.92%) |
Jul 17, 2024 | 5.220 | 5.380 | 5.120 | 5.180 | 25,180 | -0.07(-1.33%) |
Jul 16, 2024 | 4.870 | 5.330 | 4.870 | 5.250 | 29,846 | +0.32(+6.49%) |
Jul 15, 2024 | 5.220 | 5.490 | 4.845 | 4.930 | 59,308 | -0.21(-4.09%) |
Jul 12, 2024 | 4.690 | 5.500 | 4.690 | 5.140 | 151,572 | +0.50(+10.78%) |
Jul 11, 2024 | 4.410 | 4.705 | 4.250 | 4.640 | 40,122 | +0.29(+6.67%) |
Jul 10, 2024 | 4.620 | 4.620 | 4.300 | 4.350 | 66,353 | -0.22(-4.81%) |
Jul 09, 2024 | 4.400 | 4.570 | 4.220 | 4.570 | 27,016 | +0.18(+4.10%) |
Jul 08, 2024 | 4.160 | 4.400 | 4.000 | 4.390 | 31,975 | +0.23(+5.53%) |
Jul 05, 2024 | 3.880 | 4.160 | 3.810 | 4.160 | 47,363 | +0.25(+6.39%) |
Jul 03, 2024 | 4.200 | 4.200 | 3.770 | 3.910 | 19,552 | -0.32(-7.57%) |
Jul 02, 2024 | 4.430 | 4.430 | 4.160 | 4.230 | 41,371 | -0.19(-4.30%) |
Jul 01, 2024 | 4.020 | 4.430 | 3.920 | 4.420 | 77,823 | +0.34(+8.33%) |
Jun 28, 2024 | 3.700 | 4.280 | 3.700 | 4.080 | 770,818 | +0.31(+8.22%) |
Jun 27, 2024 | 3.690 | 4.260 | 3.620 | 3.770 | 49,088 | -0.03(-0.79%) |
Jun 26, 2024 | 3.710 | 3.911 | 3.510 | 3.800 | 35,545 | +0.07(+1.88%) |
Jun 25, 2024 | 3.670 | 3.910 | 3.620 | 3.730 | 59,405 | +0.13(+3.61%) |
Jun 24, 2024 | 3.550 | 3.790 | 3.480 | 3.600 | 114,000 | +0.02(+0.56%) |
Jun 21, 2024 | 3.810 | 3.980 | 3.340 | 3.580 | 178,869 | -0.22(-5.79%) |
Jun 20, 2024 | 3.960 | 4.000 | 3.800 | 3.800 | 145,678 | -0.08(-2.06%) |
Jun 18, 2024 | 4.330 | 4.380 | 3.800 | 3.880 | 124,571 | -0.33(-7.84%) |
Jun 17, 2024 | 5.490 | 5.629 | 4.200 | 4.210 | 161,215 | -1.34(-24.14%) |
Jun 14, 2024 | 6.000 | 6.247 | 5.400 | 5.550 | 59,963 | -0.45(-7.50%) |
Jun 13, 2024 | 6.050 | 6.590 | 5.930 | 6.000 | 54,141 | -0.05(-0.83%) |
Jun 12, 2024 | 6.510 | 6.900 | 6.050 | 6.050 | 20,536 | -0.36(-5.62%) |
Jun 11, 2024 | 6.440 | 6.610 | 6.390 | 6.410 | 34,483 | -0.03(-0.47%) |
Jun 10, 2024 | 6.080 | 6.440 | 6.080 | 6.440 | 27,268 | +0.36(+5.92%) |
Jun 07, 2024 | 6.660 | 6.663 | 6.080 | 6.080 | 57,546 | -0.55(-8.30%) |
Jun 06, 2024 | 6.640 | 6.745 | 6.572 | 6.630 | 15,222 | +0.08(+1.22%) |
Jun 05, 2024 | 6.600 | 6.715 | 6.550 | 6.550 | 15,221 | -0.01(-0.15%) |
Jun 04, 2024 | 6.690 | 6.699 | 6.510 | 6.560 | 21,565 | -0.13(-1.94%) |