Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.500 | 3.880 | 3.500 | 3.880 | 75,417 | +0.33(+9.30%) |
Aug 22, 2024 | 4.150 | 4.166 | 3.450 | 3.550 | 78,789 | -0.43(-10.80%) |
Aug 21, 2024 | 4.040 | 4.040 | 3.860 | 3.980 | 8,720 | -0.07(-1.73%) |
Aug 20, 2024 | 4.070 | 4.088 | 3.920 | 4.050 | 20,543 | +0.10(+2.64%) |
Aug 19, 2024 | 4.100 | 4.100 | 3.910 | 3.946 | 19,745 | -0.20(-4.92%) |
Aug 16, 2024 | 4.130 | 4.180 | 4.120 | 4.150 | 4,721 | -0.01(-0.24%) |
Aug 15, 2024 | 4.160 | 4.220 | 4.140 | 4.160 | 12,512 | +0.01(+0.24%) |
Aug 14, 2024 | 4.220 | 4.220 | 4.100 | 4.150 | 10,755 | -0.04(-0.95%) |
Aug 13, 2024 | 3.790 | 4.285 | 3.785 | 4.190 | 22,003 | +0.31(+7.99%) |
Aug 12, 2024 | 4.100 | 4.101 | 3.860 | 3.880 | 27,827 | -0.28(-6.74%) |
Aug 09, 2024 | 4.070 | 4.290 | 4.050 | 4.160 | 17,942 | +0.11(+2.73%) |
Aug 08, 2024 | 4.220 | 4.250 | 4.020 | 4.050 | 29,491 | -0.20(-4.71%) |
Aug 07, 2024 | 4.370 | 4.450 | 4.200 | 4.250 | 16,514 | -0.05(-1.16%) |
Aug 06, 2024 | 4.400 | 4.400 | 4.280 | 4.300 | 13,241 | -0.05(-1.15%) |
Aug 05, 2024 | 4.270 | 4.590 | 4.200 | 4.350 | 41,360 | -0.49(-10.12%) |
Aug 02, 2024 | 4.810 | 4.860 | 4.650 | 4.840 | 26,739 | -0.03(-0.62%) |
Aug 01, 2024 | 4.820 | 5.140 | 4.770 | 4.870 | 19,445 | +0.04(+0.84%) |
Jul 31, 2024 | 5.100 | 5.110 | 4.827 | 4.829 | 38,804 | -0.16(-3.22%) |
Jul 30, 2024 | 5.380 | 5.380 | 4.900 | 4.990 | 22,502 | -0.47(-8.61%) |
Jul 29, 2024 | 4.990 | 5.695 | 4.970 | 5.460 | 52,030 | +0.32(+6.23%) |
Jul 26, 2024 | 4.800 | 5.140 | 4.790 | 5.140 | 56,296 | +0.30(+6.20%) |
Jul 25, 2024 | 5.250 | 5.400 | 4.600 | 4.840 | 77,371 | -1.04(-17.76%) |
Jul 24, 2024 | 5.900 | 6.299 | 5.700 | 5.885 | 76,292 | +0.58(+11.02%) |
Jul 23, 2024 | 5.900 | 5.900 | 5.100 | 5.301 | 97,326 | -0.91(-14.60%) |
Jul 22, 2024 | 6.083 | 6.300 | 5.950 | 6.207 | 3,734 | +0.21(+3.47%) |
Jul 19, 2024 | 5.903 | 6.300 | 5.900 | 5.999 | 3,170 | +0.05(+0.86%) |
Jul 18, 2024 | 6.100 | 6.293 | 5.900 | 5.948 | 23,199 | -0.23(-3.69%) |
Jul 17, 2024 | 6.400 | 6.469 | 6.100 | 6.176 | 25,382 | -0.22(-3.50%) |
Jul 16, 2024 | 6.663 | 6.700 | 6.200 | 6.400 | 18,007 | +0.03(+0.47%) |
Jul 15, 2024 | 6.500 | 6.798 | 6.200 | 6.370 | 18,779 | +0.02(+0.31%) |
Jul 12, 2024 | 6.200 | 6.400 | 6.102 | 6.350 | 3,442 | +0.01(+0.16%) |
Jul 11, 2024 | 6.252 | 6.400 | 6.101 | 6.340 | 22,440 | +0.09(+1.41%) |
Jul 10, 2024 | 6.210 | 6.300 | 6.100 | 6.252 | 12,009 | -0.14(-2.16%) |
Jul 09, 2024 | 6.500 | 6.486 | 6.151 | 6.390 | 11,706 | +0.04(+0.61%) |
Jul 08, 2024 | 6.400 | 6.536 | 6.199 | 6.351 | 12,981 | -0.01(-0.14%) |
Jul 05, 2024 | 6.250 | 6.600 | 6.151 | 6.360 | 7,286 | -0.09(-1.38%) |
Jul 03, 2024 | 6.598 | 6.598 | 6.250 | 6.449 | 3,830 | -0.25(-3.75%) |
Jul 02, 2024 | 6.400 | 7.190 | 6.321 | 6.700 | 8,225 | +0.25(+3.96%) |
Jul 01, 2024 | 6.504 | 6.700 | 6.339 | 6.445 | 3,088 | -0.06(-0.91%) |
Jun 28, 2024 | 7.100 | 7.100 | 6.402 | 6.504 | 5,581 | -0.41(-5.88%) |
Jun 27, 2024 | 6.469 | 6.914 | 6.302 | 6.910 | 4,795 | +0.47(+7.36%) |
Jun 26, 2024 | 6.385 | 6.700 | 6.328 | 6.436 | 6,666 | +0.14(+2.22%) |
Jun 25, 2024 | 6.290 | 6.590 | 6.200 | 6.296 | 4,205 | +0.04(+0.72%) |
Jun 24, 2024 | 6.200 | 6.380 | 6.200 | 6.251 | 5,851 | -0.08(-1.26%) |
Jun 21, 2024 | 6.199 | 6.480 | 6.151 | 6.331 | 3,240 | +0.18(+2.93%) |
Jun 20, 2024 | 6.401 | 6.450 | 6.150 | 6.151 | 14,378 | -0.42(-6.43%) |
Jun 18, 2024 | 6.300 | 6.700 | 6.300 | 6.574 | 7,561 | +0.12(+1.86%) |
Jun 17, 2024 | 6.680 | 6.680 | 6.400 | 6.454 | 4,872 | -0.14(-2.14%) |
Jun 14, 2024 | 6.510 | 6.690 | 6.400 | 6.595 | 5,424 | +0.03(+0.52%) |
Jun 13, 2024 | 6.700 | 6.700 | 6.500 | 6.561 | 8,062 | -0.04(-0.62%) |
Jun 12, 2024 | 6.510 | 6.800 | 6.500 | 6.602 | 3,906 | -0.00(-0.08%) |
Jun 11, 2024 | 6.500 | 6.840 | 6.434 | 6.607 | 4,991 | -0.11(-1.68%) |
Jun 10, 2024 | 6.800 | 7.000 | 6.705 | 6.720 | 4,865 | -0.23(-3.30%) |
Jun 07, 2024 | 6.800 | 7.500 | 6.800 | 6.949 | 4,746 | +0.15(+2.19%) |
Jun 06, 2024 | 6.900 | 7.200 | 6.800 | 6.800 | 4,723 | -0.21(-3.00%) |
Jun 05, 2024 | 7.000 | 7.300 | 6.701 | 7.010 | 10,643 | -0.36(-4.90%) |
Jun 04, 2024 | 7.299 | 7.479 | 6.867 | 7.371 | 8,710 | -0.13(-1.71%) |