Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.660 | 3.820 | 3.450 | 3.740 | 130,095 | +0.09(+2.47%) |
Aug 22, 2024 | 3.680 | 3.850 | 3.260 | 3.650 | 209,063 | +0.01(+0.27%) |
Aug 21, 2024 | 3.370 | 3.720 | 3.322 | 3.640 | 22,681 | +0.23(+6.74%) |
Aug 20, 2024 | 3.520 | 3.590 | 3.270 | 3.410 | 41,751 | -0.15(-4.21%) |
Aug 19, 2024 | 3.290 | 3.615 | 3.265 | 3.560 | 32,103 | +0.25(+7.55%) |
Aug 16, 2024 | 3.360 | 3.480 | 3.151 | 3.310 | 18,927 | -0.03(-0.90%) |
Aug 15, 2024 | 2.990 | 3.450 | 2.980 | 3.340 | 33,557 | +0.36(+12.08%) |
Aug 14, 2024 | 3.040 | 3.500 | 2.880 | 2.980 | 33,325 | +0.02(+0.68%) |
Aug 13, 2024 | 2.950 | 3.110 | 2.930 | 2.960 | 44,144 | +0.08(+2.78%) |
Aug 12, 2024 | 3.060 | 3.150 | 2.861 | 2.880 | 29,189 | -0.19(-6.19%) |
Aug 09, 2024 | 3.210 | 3.410 | 3.010 | 3.070 | 21,613 | -0.17(-5.25%) |
Aug 08, 2024 | 3.335 | 3.335 | 3.190 | 3.240 | 17,783 | -0.06(-1.82%) |
Aug 07, 2024 | 3.170 | 3.350 | 3.020 | 3.300 | 109,156 | +0.18(+5.77%) |
Aug 06, 2024 | 2.920 | 3.190 | 2.850 | 3.120 | 402,752 | +0.12(+4.00%) |
Aug 05, 2024 | 3.000 | 3.110 | 2.900 | 3.000 | 35,985 | -0.18(-5.66%) |
Aug 02, 2024 | 3.380 | 3.380 | 3.050 | 3.180 | 61,372 | -0.23(-6.74%) |
Aug 01, 2024 | 3.810 | 3.920 | 3.320 | 3.410 | 165,023 | -0.44(-11.43%) |
Jul 31, 2024 | 3.760 | 3.985 | 3.670 | 3.850 | 61,270 | +0.04(+1.05%) |
Jul 30, 2024 | 3.780 | 3.880 | 3.660 | 3.810 | 69,785 | -0.05(-1.30%) |
Jul 29, 2024 | 3.921 | 3.921 | 3.720 | 3.860 | 28,332 | +0.15(+4.04%) |
Jul 26, 2024 | 3.780 | 4.118 | 3.620 | 3.710 | 104,387 | -0.03(-0.80%) |
Jul 25, 2024 | 3.610 | 3.840 | 3.600 | 3.740 | 68,188 | +0.11(+3.03%) |
Jul 24, 2024 | 3.660 | 4.430 | 3.550 | 3.630 | 283,579 | +0.03(+0.83%) |
Jul 23, 2024 | 3.850 | 3.850 | 3.440 | 3.600 | 88,671 | +0.03(+0.84%) |
Jul 22, 2024 | 3.620 | 3.790 | 3.400 | 3.570 | 68,230 | +0.01(+0.28%) |
Jul 19, 2024 | 3.740 | 3.989 | 3.440 | 3.560 | 69,850 | -0.32(-8.25%) |
Jul 18, 2024 | 4.180 | 4.220 | 3.690 | 3.880 | 52,474 | -0.30(-7.18%) |
Jul 17, 2024 | 4.240 | 4.490 | 4.090 | 4.180 | 71,022 | -0.11(-2.56%) |
Jul 16, 2024 | 4.260 | 4.440 | 4.220 | 4.290 | 44,912 | +0.08(+1.90%) |
Jul 15, 2024 | 4.110 | 4.210 | 3.930 | 4.210 | 46,809 | +0.13(+3.19%) |
Jul 12, 2024 | 4.290 | 4.290 | 3.940 | 4.080 | 39,760 | -0.12(-2.86%) |
Jul 11, 2024 | 4.300 | 4.400 | 4.000 | 4.200 | 81,065 | -0.01(-0.24%) |
Jul 10, 2024 | 4.270 | 4.310 | 4.060 | 4.210 | 36,975 | -0.14(-3.22%) |
Jul 09, 2024 | 4.410 | 4.528 | 3.970 | 4.350 | 42,944 | -0.12(-2.68%) |
Jul 08, 2024 | 4.170 | 4.500 | 3.990 | 4.470 | 46,774 | +0.32(+7.71%) |
Jul 05, 2024 | 4.240 | 4.240 | 4.020 | 4.150 | 32,437 | -0.09(-2.12%) |
Jul 03, 2024 | 4.330 | 4.360 | 4.050 | 4.240 | 32,844 | -0.06(-1.40%) |
Jul 02, 2024 | 4.180 | 4.350 | 4.050 | 4.300 | 47,385 | +0.11(+2.63%) |
Jul 01, 2024 | 3.810 | 4.190 | 3.750 | 4.190 | 81,946 | +0.32(+8.27%) |
Jun 28, 2024 | 4.650 | 4.718 | 3.600 | 3.870 | 812,690 | -0.67(-14.76%) |
Jun 27, 2024 | 4.000 | 4.660 | 3.900 | 4.540 | 136,471 | +0.54(+13.50%) |
Jun 26, 2024 | 4.310 | 4.310 | 3.870 | 4.000 | 113,074 | -0.43(-9.71%) |
Jun 25, 2024 | 5.090 | 5.440 | 4.420 | 4.430 | 318,085 | -0.98(-18.11%) |
Jun 24, 2024 | 4.730 | 5.880 | 4.730 | 5.410 | 128,086 | +0.64(+13.42%) |
Jun 21, 2024 | 5.530 | 5.530 | 4.770 | 4.770 | 256,740 | -0.73(-13.27%) |
Jun 20, 2024 | 5.920 | 6.240 | 5.460 | 5.500 | 260,783 | -0.48(-8.03%) |
Jun 18, 2024 | 6.300 | 6.615 | 5.860 | 5.980 | 525,555 | -0.19(-3.08%) |
Jun 17, 2024 | 6.440 | 6.880 | 6.120 | 6.170 | 67,977 | -0.39(-5.95%) |
Jun 14, 2024 | 7.550 | 7.550 | 6.030 | 6.560 | 178,148 | -0.69(-9.52%) |
Jun 13, 2024 | 7.730 | 8.080 | 6.840 | 7.250 | 57,921 | -0.47(-6.09%) |
Jun 12, 2024 | 9.400 | 9.610 | 7.210 | 7.720 | 154,625 | -1.50(-16.27%) |
Jun 11, 2024 | 9.400 | 9.600 | 9.090 | 9.220 | 15,880 | -0.17(-1.81%) |
Jun 10, 2024 | 9.710 | 10.13 | 9.210 | 9.390 | 41,957 | -0.23(-2.39%) |
Jun 07, 2024 | 9.140 | 9.935 | 9.140 | 9.620 | 41,911 | +0.30(+3.22%) |
Jun 06, 2024 | 9.290 | 9.550 | 8.760 | 9.320 | 25,435 | +0.36(+4.02%) |
Jun 05, 2024 | 9.390 | 9.390 | 8.760 | 8.960 | 44,564 | -0.23(-2.50%) |
Jun 04, 2024 | 9.000 | 9.600 | 8.605 | 9.190 | 38,533 | +0.11(+1.21%) |