Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.620 | 5.020 | 4.600 | 4.830 | 1,896,113 | +0.32(+7.10%) |
Aug 22, 2024 | 4.500 | 4.550 | 4.360 | 4.510 | 1,045,953 | +0.02(+0.45%) |
Aug 21, 2024 | 4.440 | 4.515 | 4.310 | 4.490 | 532,290 | +0.05(+1.13%) |
Aug 20, 2024 | 4.470 | 4.520 | 4.230 | 4.440 | 838,658 | -0.03(-0.67%) |
Aug 19, 2024 | 4.330 | 4.550 | 4.280 | 4.470 | 1,972,872 | +0.14(+3.23%) |
Aug 16, 2024 | 4.070 | 4.345 | 4.070 | 4.330 | 1,652,988 | +0.25(+6.13%) |
Aug 15, 2024 | 3.970 | 4.150 | 3.810 | 4.080 | 1,153,929 | +0.13(+3.29%) |
Aug 14, 2024 | 3.760 | 4.025 | 3.685 | 3.950 | 1,313,555 | +0.19(+5.05%) |
Aug 13, 2024 | 3.730 | 3.760 | 3.640 | 3.760 | 883,128 | +0.04(+1.08%) |
Aug 12, 2024 | 3.800 | 3.888 | 3.650 | 3.720 | 444,043 | -0.06(-1.59%) |
Aug 09, 2024 | 3.820 | 3.890 | 3.765 | 3.780 | 857,988 | -0.03(-0.79%) |
Aug 08, 2024 | 3.670 | 3.840 | 3.570 | 3.810 | 704,885 | +0.15(+4.10%) |
Aug 07, 2024 | 3.900 | 3.900 | 3.610 | 3.660 | 951,449 | -0.17(-4.44%) |
Aug 06, 2024 | 3.850 | 3.950 | 3.760 | 3.830 | 730,705 | -0.07(-1.79%) |
Aug 05, 2024 | 3.490 | 3.920 | 3.350 | 3.900 | 1,488,845 | +0.03(+0.78%) |
Aug 02, 2024 | 3.850 | 3.955 | 3.810 | 3.870 | 1,213,701 | -0.11(-2.76%) |
Aug 01, 2024 | 4.060 | 4.122 | 3.950 | 3.980 | 1,085,500 | -0.08(-1.97%) |
Jul 31, 2024 | 3.990 | 4.160 | 3.850 | 4.060 | 985,543 | +0.07(+1.75%) |
Jul 30, 2024 | 4.160 | 4.290 | 3.950 | 3.990 | 1,258,618 | -0.15(-3.62%) |
Jul 29, 2024 | 4.170 | 4.420 | 4.110 | 4.140 | 1,216,507 | -0.02(-0.36%) |
Jul 26, 2024 | 4.160 | 4.190 | 3.960 | 4.155 | 469,126 | +0.08(+1.84%) |
Jul 25, 2024 | 3.930 | 4.268 | 3.895 | 4.080 | 1,623,228 | +0.13(+3.29%) |
Jul 24, 2024 | 4.130 | 4.197 | 3.940 | 3.950 | 713,316 | -0.18(-4.36%) |
Jul 23, 2024 | 3.970 | 4.130 | 3.925 | 4.130 | 734,922 | +0.15(+3.77%) |
Jul 22, 2024 | 3.860 | 4.000 | 3.760 | 3.980 | 827,377 | +0.10(+2.58%) |
Jul 19, 2024 | 3.820 | 3.915 | 3.780 | 3.880 | 784,708 | +0.00(+0.00%) |
Jul 18, 2024 | 3.920 | 3.941 | 3.801 | 3.880 | 614,617 | -0.01(-0.26%) |
Jul 17, 2024 | 4.000 | 4.070 | 3.820 | 3.890 | 767,260 | -0.20(-4.89%) |
Jul 16, 2024 | 4.200 | 4.200 | 3.965 | 4.090 | 804,441 | -0.06(-1.45%) |
Jul 15, 2024 | 4.180 | 4.340 | 4.080 | 4.150 | 910,523 | +0.00(+0.00%) |
Jul 12, 2024 | 3.920 | 4.170 | 3.850 | 4.150 | 1,056,016 | +0.26(+6.68%) |
Jul 11, 2024 | 3.790 | 4.000 | 3.730 | 3.890 | 1,298,286 | +0.12(+3.18%) |
Jul 10, 2024 | 3.830 | 3.950 | 3.720 | 3.770 | 525,527 | -0.08(-2.08%) |
Jul 09, 2024 | 3.670 | 3.860 | 3.570 | 3.850 | 996,804 | +0.18(+4.90%) |
Jul 08, 2024 | 3.630 | 3.685 | 3.530 | 3.670 | 691,625 | +0.04(+1.10%) |
Jul 05, 2024 | 3.570 | 3.660 | 3.520 | 3.630 | 701,514 | +0.04(+1.11%) |
Jul 03, 2024 | 3.400 | 3.610 | 3.370 | 3.590 | 298,573 | +0.14(+4.06%) |
Jul 02, 2024 | 3.610 | 3.760 | 3.440 | 3.450 | 930,444 | -0.18(-4.96%) |
Jul 01, 2024 | 3.510 | 3.660 | 3.460 | 3.630 | 1,098,149 | +0.03(+0.83%) |
Jun 28, 2024 | 3.470 | 3.610 | 3.400 | 3.600 | 1,278,950 | +0.12(+3.45%) |
Jun 27, 2024 | 3.490 | 3.545 | 3.400 | 3.480 | 867,986 | -0.01(-0.29%) |
Jun 26, 2024 | 3.510 | 3.635 | 3.260 | 3.490 | 2,361,459 | -0.01(-0.29%) |
Jun 25, 2024 | 3.760 | 3.810 | 3.470 | 3.500 | 1,687,106 | -0.26(-6.91%) |
Jun 24, 2024 | 4.000 | 4.050 | 3.700 | 3.760 | 749,152 | -0.22(-5.53%) |
Jun 21, 2024 | 3.860 | 3.995 | 3.720 | 3.980 | 1,126,410 | +0.09(+2.31%) |
Jun 20, 2024 | 4.020 | 4.080 | 3.830 | 3.890 | 986,165 | -0.09(-2.26%) |
Jun 18, 2024 | 4.290 | 4.290 | 3.920 | 3.980 | 1,743,425 | -0.27(-6.35%) |
Jun 17, 2024 | 4.410 | 4.500 | 4.160 | 4.250 | 2,379,542 | +0.00(+0.00%) |
Jun 14, 2024 | 4.000 | 4.410 | 3.990 | 4.250 | 5,852,133 | +0.26(+6.52%) |
Jun 13, 2024 | 3.980 | 4.200 | 3.880 | 3.990 | 2,628,906 | +0.16(+4.18%) |
Jun 12, 2024 | 3.940 | 4.180 | 3.650 | 3.830 | 4,311,148 | +0.31(+8.81%) |
Jun 11, 2024 | 3.450 | 3.570 | 3.426 | 3.520 | 610,694 | +0.05(+1.44%) |
Jun 10, 2024 | 3.380 | 3.600 | 3.360 | 3.470 | 794,696 | +0.05(+1.46%) |
Jun 07, 2024 | 3.390 | 3.494 | 3.360 | 3.420 | 351,877 | -0.02(-0.58%) |
Jun 06, 2024 | 3.490 | 3.550 | 3.360 | 3.440 | 598,641 | -0.06(-1.71%) |
Jun 05, 2024 | 3.360 | 3.595 | 3.330 | 3.500 | 637,242 | +0.17(+5.11%) |
Jun 04, 2024 | 3.460 | 3.480 | 3.290 | 3.330 | 731,563 | -0.11(-3.34%) |