Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.340 | 1.340 | 1.200 | 1.230 | 307,584 | -0.11(-8.55%) |
Aug 22, 2024 | 1.370 | 1.410 | 1.340 | 1.345 | 257,741 | -0.01(-0.37%) |
Aug 21, 2024 | 1.420 | 1.490 | 1.320 | 1.350 | 889,518 | -0.48(-26.23%) |
Aug 20, 2024 | 1.950 | 2.035 | 1.830 | 1.830 | 1,522,823 | -2.32(-55.90%) |
Aug 19, 2024 | 3.920 | 4.175 | 3.920 | 4.150 | 3,270 | +0.24(+6.14%) |
Aug 16, 2024 | 3.910 | 3.910 | 3.910 | 3.910 | 251 | -0.09(-2.25%) |
Aug 15, 2024 | 3.990 | 4.000 | 3.850 | 4.000 | 2,704 | -0.30(-6.98%) |
Aug 14, 2024 | 4.330 | 4.340 | 4.300 | 4.300 | 1,385 | +0.06(+1.42%) |
Aug 13, 2024 | 3.850 | 4.240 | 3.850 | 4.240 | 1,205 | +0.16(+3.92%) |
Aug 12, 2024 | 4.100 | 4.100 | 4.010 | 4.080 | 1,104 | +0.07(+1.75%) |
Aug 09, 2024 | 4.060 | 4.230 | 3.720 | 4.010 | 3,512 | +0.14(+3.70%) |
Aug 08, 2024 | 3.867 | 3.867 | 3.867 | 3.867 | 1,255 | -0.35(-8.36%) |
Aug 07, 2024 | 3.852 | 4.220 | 3.852 | 4.220 | 5,999 | +0.11(+2.68%) |
Aug 06, 2024 | 3.900 | 4.200 | 3.900 | 4.110 | 3,801 | +0.25(+6.48%) |
Aug 05, 2024 | 3.810 | 4.140 | 3.810 | 3.860 | 6,718 | -0.12(-3.00%) |
Aug 02, 2024 | 4.060 | 4.220 | 3.979 | 3.979 | 976 | -0.24(-5.62%) |
Aug 01, 2024 | 4.410 | 4.410 | 4.216 | 4.216 | 515 | -0.07(-1.72%) |
Jul 30, 2024 | 4.290 | 130 | +0.36(+9.16%) | |||
Jul 29, 2024 | 4.030 | 4.290 | 3.930 | 3.930 | 6,964 | +0.04(+1.03%) |
Jul 26, 2024 | 3.890 | 3.890 | 3.890 | 3.890 | 316 | -0.13(-3.23%) |
Jul 25, 2024 | 3.740 | 4.090 | 3.740 | 4.020 | 1,646 | +0.18(+4.69%) |
Jul 24, 2024 | 4.064 | 4.205 | 3.840 | 3.840 | 3,675 | -0.12(-3.03%) |
Jul 22, 2024 | 3.960 | 354 | -0.06(-1.49%) | |||
Jul 19, 2024 | 4.030 | 4.050 | 4.020 | 4.020 | 767 | +0.05(+1.26%) |
Jul 18, 2024 | 4.230 | 4.250 | 3.970 | 3.970 | 2,180 | -0.11(-2.70%) |
Jul 17, 2024 | 4.100 | 4.100 | 4.030 | 4.080 | 1,544 | +0.07(+1.75%) |
Jul 16, 2024 | 3.920 | 4.010 | 3.910 | 4.010 | 4,273 | +0.18(+4.70%) |
Jul 15, 2024 | 3.760 | 3.920 | 3.738 | 3.830 | 4,544 | -0.05(-1.29%) |
Jul 12, 2024 | 3.920 | 3.950 | 3.850 | 3.880 | 6,386 | +0.00(+0.00%) |
Jul 11, 2024 | 3.910 | 3.950 | 3.880 | 3.880 | 1,858 | +0.02(+0.52%) |
Jul 10, 2024 | 3.900 | 4.070 | 3.840 | 3.860 | 10,480 | -0.39(-9.18%) |
Jul 09, 2024 | 3.950 | 4.250 | 3.930 | 4.250 | 1,990 | +0.17(+4.29%) |
Jul 08, 2024 | 4.210 | 4.350 | 4.075 | 4.075 | 5,128 | -0.13(-2.98%) |
Jul 05, 2024 | 4.300 | 4.350 | 4.200 | 4.200 | 6,887 | +0.20(+5.00%) |
Jul 03, 2024 | 4.000 | 4.090 | 3.980 | 4.000 | 17,373 | +0.05(+1.27%) |
Jul 02, 2024 | 4.002 | 4.002 | 3.950 | 3.950 | 970 | -0.19(-4.59%) |
Jul 01, 2024 | 4.020 | 4.140 | 4.000 | 4.140 | 1,815 | -0.03(-0.72%) |
Jun 28, 2024 | 4.050 | 4.170 | 4.010 | 4.170 | 790 | +0.19(+4.77%) |
Jun 27, 2024 | 3.980 | 3.990 | 3.980 | 3.980 | 2,355 | +0.05(+1.27%) |
Jun 26, 2024 | 3.790 | 4.170 | 3.790 | 3.930 | 2,019 | -0.22(-5.30%) |
Jun 25, 2024 | 4.040 | 4.150 | 4.040 | 4.150 | 840 | +0.20(+5.06%) |
Jun 24, 2024 | 4.100 | 4.100 | 3.850 | 3.950 | 8,269 | -0.06(-1.47%) |
Jun 21, 2024 | 4.200 | 4.200 | 4.009 | 4.009 | 1,347 | -0.14(-3.40%) |
Jun 20, 2024 | 3.950 | 4.200 | 3.950 | 4.150 | 2,230 | -0.15(-3.49%) |
Jun 18, 2024 | 3.970 | 4.300 | 3.970 | 4.300 | 2,275 | +0.22(+5.39%) |
Jun 17, 2024 | 4.100 | 4.520 | 3.990 | 4.080 | 6,791 | +0.01(+0.25%) |
Jun 14, 2024 | 4.050 | 4.110 | 3.990 | 4.070 | 11,470 | -0.25(-5.79%) |
Jun 13, 2024 | 4.350 | 4.369 | 3.850 | 4.320 | 18,322 | -0.08(-1.82%) |
Jun 12, 2024 | 4.480 | 4.480 | 4.400 | 4.400 | 790 | -0.22(-4.86%) |
Jun 11, 2024 | 4.425 | 4.625 | 4.425 | 4.625 | 3,910 | -0.08(-1.60%) |
Jun 10, 2024 | 4.620 | 4.700 | 4.490 | 4.700 | 1,313 | +0.02(+0.43%) |
Jun 07, 2024 | 4.540 | 4.720 | 4.350 | 4.680 | 2,270 | +0.29(+6.56%) |
Jun 06, 2024 | 4.500 | 4.750 | 4.392 | 4.392 | 2,793 | -0.32(-6.75%) |
Jun 05, 2024 | 4.550 | 4.710 | 4.350 | 4.710 | 1,375 | +0.04(+0.86%) |
Jun 04, 2024 | 4.500 | 4.670 | 4.350 | 4.670 | 1,449 | +0.22(+4.94%) |