Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.530 | 3.830 | 3.430 | 3.740 | 86,140 | +0.20(+5.65%) |
Aug 22, 2024 | 3.420 | 3.560 | 3.150 | 3.540 | 96,392 | +0.09(+2.61%) |
Aug 21, 2024 | 3.670 | 3.670 | 3.421 | 3.450 | 90,476 | -0.25(-6.76%) |
Aug 20, 2024 | 3.500 | 3.870 | 3.470 | 3.700 | 176,930 | +0.20(+5.71%) |
Aug 19, 2024 | 3.300 | 3.550 | 3.285 | 3.500 | 165,363 | +0.24(+7.36%) |
Aug 16, 2024 | 3.370 | 3.370 | 3.190 | 3.260 | 27,624 | -0.08(-2.40%) |
Aug 15, 2024 | 3.330 | 3.530 | 2.870 | 3.340 | 111,000 | +0.06(+1.83%) |
Aug 14, 2024 | 3.480 | 3.550 | 3.205 | 3.280 | 124,967 | -0.11(-3.24%) |
Aug 13, 2024 | 3.240 | 3.540 | 3.240 | 3.390 | 117,237 | +0.20(+6.27%) |
Aug 12, 2024 | 3.220 | 3.340 | 2.920 | 3.190 | 108,254 | -0.05(-1.54%) |
Aug 09, 2024 | 3.400 | 3.530 | 3.100 | 3.240 | 50,213 | -0.11(-3.43%) |
Aug 08, 2024 | 3.650 | 3.820 | 3.320 | 3.355 | 31,714 | -0.29(-8.08%) |
Aug 07, 2024 | 4.060 | 4.450 | 3.502 | 3.650 | 146,876 | -0.41(-10.10%) |
Aug 06, 2024 | 3.000 | 4.060 | 2.700 | 4.060 | 294,990 | -0.09(-2.17%) |
Aug 05, 2024 | 4.350 | 4.420 | 4.095 | 4.150 | 42,996 | -0.30(-6.74%) |
Aug 02, 2024 | 4.490 | 4.500 | 4.350 | 4.450 | 68,076 | -0.04(-0.89%) |
Aug 01, 2024 | 4.410 | 4.525 | 4.410 | 4.490 | 75,972 | +0.09(+2.05%) |
Jul 31, 2024 | 4.540 | 4.590 | 4.400 | 4.400 | 74,474 | -0.07(-1.57%) |
Jul 30, 2024 | 4.570 | 4.600 | 4.460 | 4.470 | 34,745 | -0.13(-2.83%) |
Jul 29, 2024 | 4.590 | 4.620 | 4.400 | 4.600 | 30,805 | -0.05(-1.08%) |
Jul 26, 2024 | 4.660 | 4.660 | 4.510 | 4.650 | 36,075 | +0.02(+0.43%) |
Jul 25, 2024 | 4.640 | 4.730 | 4.590 | 4.630 | 9,623 | +0.01(+0.22%) |
Jul 24, 2024 | 4.600 | 4.760 | 4.600 | 4.620 | 17,705 | +0.02(+0.43%) |
Jul 23, 2024 | 4.640 | 4.770 | 4.410 | 4.600 | 85,107 | -0.14(-2.95%) |
Jul 22, 2024 | 4.600 | 4.740 | 4.600 | 4.740 | 12,035 | +0.16(+3.49%) |
Jul 19, 2024 | 4.590 | 4.670 | 4.460 | 4.580 | 41,901 | -0.08(-1.72%) |
Jul 18, 2024 | 4.670 | 4.780 | 4.600 | 4.660 | 17,247 | -0.05(-1.06%) |
Jul 17, 2024 | 4.800 | 4.810 | 4.590 | 4.710 | 26,696 | -0.09(-1.87%) |
Jul 16, 2024 | 4.600 | 4.800 | 4.570 | 4.800 | 74,793 | +0.20(+4.35%) |
Jul 15, 2024 | 4.650 | 4.685 | 4.480 | 4.600 | 72,759 | -0.06(-1.29%) |
Jul 12, 2024 | 4.710 | 4.800 | 4.590 | 4.660 | 28,590 | -0.05(-1.06%) |
Jul 11, 2024 | 4.650 | 4.770 | 4.650 | 4.710 | 12,108 | +0.13(+2.84%) |
Jul 10, 2024 | 4.580 | 4.610 | 4.560 | 4.580 | 13,283 | +0.02(+0.44%) |
Jul 09, 2024 | 4.550 | 4.610 | 4.500 | 4.560 | 57,439 | +0.04(+0.88%) |
Jul 08, 2024 | 4.660 | 4.660 | 4.510 | 4.520 | 33,318 | -0.08(-1.74%) |
Jul 05, 2024 | 4.630 | 4.640 | 4.352 | 4.600 | 162,369 | -0.06(-1.29%) |
Jul 03, 2024 | 4.570 | 4.679 | 4.555 | 4.660 | 17,996 | +0.07(+1.53%) |
Jul 02, 2024 | 4.630 | 4.630 | 4.560 | 4.590 | 22,146 | -0.05(-1.08%) |
Jul 01, 2024 | 4.540 | 4.897 | 4.200 | 4.640 | 142,952 | +0.06(+1.31%) |
Jun 28, 2024 | 4.630 | 4.630 | 4.350 | 4.580 | 64,037 | -0.06(-1.29%) |
Jun 27, 2024 | 4.450 | 4.640 | 4.450 | 4.640 | 30,231 | +0.18(+4.04%) |
Jun 26, 2024 | 4.410 | 4.550 | 4.405 | 4.460 | 38,382 | -0.02(-0.45%) |
Jun 25, 2024 | 4.600 | 4.640 | 4.400 | 4.480 | 100,011 | -0.13(-2.82%) |
Jun 24, 2024 | 4.780 | 4.880 | 4.600 | 4.610 | 130,815 | -0.11(-2.33%) |
Jun 21, 2024 | 4.750 | 4.750 | 4.555 | 4.720 | 125,032 | +0.02(+0.43%) |
Jun 20, 2024 | 5.000 | 5.000 | 4.500 | 4.700 | 152,562 | -0.29(-5.81%) |
Jun 18, 2024 | 4.960 | 5.050 | 4.820 | 4.990 | 108,698 | +0.04(+0.81%) |
Jun 17, 2024 | 4.850 | 5.050 | 4.780 | 4.950 | 494,159 | +0.12(+2.48%) |
Jun 14, 2024 | 4.790 | 4.880 | 4.790 | 4.830 | 44,760 | -0.01(-0.21%) |
Jun 13, 2024 | 4.780 | 4.910 | 4.700 | 4.840 | 72,920 | +0.04(+0.83%) |
Jun 12, 2024 | 4.890 | 4.930 | 4.730 | 4.800 | 69,908 | -0.05(-1.03%) |
Jun 11, 2024 | 4.840 | 4.870 | 4.710 | 4.850 | 26,602 | +0.05(+1.04%) |
Jun 10, 2024 | 4.760 | 4.940 | 4.700 | 4.800 | 152,340 | -0.15(-3.03%) |
Jun 07, 2024 | 5.050 | 5.119 | 4.910 | 4.950 | 57,383 | -0.11(-2.17%) |
Jun 06, 2024 | 5.100 | 5.220 | 4.968 | 5.060 | 71,955 | -0.10(-1.94%) |
Jun 05, 2024 | 5.080 | 5.194 | 4.950 | 5.160 | 53,328 | +0.16(+3.20%) |
Jun 04, 2024 | 5.460 | 5.460 | 4.950 | 5.000 | 96,875 | -0.55(-9.91%) |