Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.700 | 3.870 | 3.690 | 3.830 | 255,399 | +0.14(+3.79%) |
Aug 22, 2024 | 3.760 | 3.810 | 3.645 | 3.690 | 227,129 | -0.06(-1.60%) |
Aug 21, 2024 | 3.860 | 3.910 | 3.745 | 3.750 | 337,674 | -0.10(-2.60%) |
Aug 20, 2024 | 3.850 | 3.890 | 3.820 | 3.850 | 238,375 | -0.01(-0.26%) |
Aug 19, 2024 | 3.850 | 3.915 | 3.840 | 3.860 | 227,541 | -0.01(-0.26%) |
Aug 16, 2024 | 3.720 | 3.920 | 3.720 | 3.870 | 282,810 | +0.13(+3.48%) |
Aug 15, 2024 | 3.800 | 3.900 | 3.730 | 3.740 | 353,860 | +0.03(+0.81%) |
Aug 14, 2024 | 3.610 | 3.780 | 3.560 | 3.710 | 531,573 | +0.09(+2.49%) |
Aug 13, 2024 | 3.660 | 3.740 | 3.550 | 3.620 | 522,931 | -0.03(-0.82%) |
Aug 12, 2024 | 3.840 | 3.900 | 3.620 | 3.650 | 448,195 | -0.17(-4.45%) |
Aug 09, 2024 | 3.960 | 3.975 | 3.750 | 3.820 | 523,182 | -0.14(-3.54%) |
Aug 08, 2024 | 3.750 | 4.050 | 3.750 | 3.960 | 573,176 | +0.21(+5.60%) |
Aug 07, 2024 | 3.780 | 3.960 | 3.650 | 3.750 | 1,253,404 | -0.31(-7.64%) |
Aug 06, 2024 | 4.160 | 4.170 | 3.890 | 4.060 | 974,813 | -0.10(-2.40%) |
Aug 05, 2024 | 4.020 | 4.160 | 3.930 | 4.160 | 953,959 | -0.06(-1.42%) |
Aug 02, 2024 | 4.050 | 4.320 | 3.970 | 4.220 | 798,411 | +0.09(+2.18%) |
Aug 01, 2024 | 4.420 | 4.480 | 4.100 | 4.130 | 853,083 | -0.27(-6.14%) |
Jul 31, 2024 | 4.410 | 4.560 | 4.340 | 4.400 | 790,673 | +0.04(+0.92%) |
Jul 30, 2024 | 4.370 | 4.450 | 4.300 | 4.360 | 647,641 | -0.02(-0.46%) |
Jul 29, 2024 | 4.800 | 4.815 | 4.365 | 4.380 | 871,384 | -0.39(-8.18%) |
Jul 26, 2024 | 4.490 | 4.820 | 4.460 | 4.770 | 839,446 | +0.36(+8.16%) |
Jul 25, 2024 | 4.500 | 4.560 | 4.400 | 4.410 | 569,562 | -0.08(-1.78%) |
Jul 24, 2024 | 4.690 | 4.750 | 4.445 | 4.490 | 1,192,122 | -0.21(-4.47%) |
Jul 23, 2024 | 4.700 | 4.730 | 4.520 | 4.700 | 1,124,780 | +0.04(+0.86%) |
Jul 22, 2024 | 4.600 | 4.790 | 4.550 | 4.660 | 1,533,716 | +0.11(+2.42%) |
Jul 19, 2024 | 4.800 | 4.900 | 4.510 | 4.550 | 1,140,466 | -0.24(-5.01%) |
Jul 18, 2024 | 5.040 | 5.270 | 4.780 | 4.790 | 684,644 | -0.29(-5.71%) |
Jul 17, 2024 | 5.040 | 5.210 | 4.840 | 5.080 | 1,063,145 | +0.02(+0.40%) |
Jul 16, 2024 | 5.160 | 5.220 | 4.930 | 5.060 | 771,225 | -0.02(-0.39%) |
Jul 15, 2024 | 5.050 | 5.310 | 5.030 | 5.080 | 1,017,436 | +0.07(+1.40%) |
Jul 12, 2024 | 5.230 | 5.290 | 4.960 | 5.010 | 916,295 | -0.16(-3.09%) |
Jul 11, 2024 | 5.280 | 5.380 | 5.145 | 5.170 | 1,002,692 | -0.02(-0.39%) |
Jul 10, 2024 | 5.550 | 5.600 | 5.170 | 5.190 | 645,286 | -0.35(-6.32%) |
Jul 09, 2024 | 5.250 | 5.720 | 5.210 | 5.540 | 751,504 | +0.28(+5.32%) |
Jul 08, 2024 | 5.530 | 5.580 | 5.240 | 5.260 | 329,764 | -0.20(-3.66%) |
Jul 05, 2024 | 5.300 | 5.550 | 5.270 | 5.460 | 472,439 | +0.11(+2.06%) |
Jul 03, 2024 | 5.220 | 5.370 | 5.120 | 5.350 | 181,950 | +0.16(+3.08%) |
Jul 02, 2024 | 5.260 | 5.300 | 5.020 | 5.190 | 787,820 | -0.10(-1.89%) |
Jul 01, 2024 | 5.490 | 5.520 | 5.270 | 5.290 | 340,077 | -0.20(-3.64%) |
Jun 28, 2024 | 5.540 | 5.640 | 5.395 | 5.490 | 530,128 | -0.01(-0.18%) |
Jun 27, 2024 | 5.410 | 5.520 | 5.330 | 5.500 | 245,147 | +0.11(+2.04%) |
Jun 26, 2024 | 5.260 | 5.390 | 5.100 | 5.390 | 244,688 | +0.12(+2.28%) |
Jun 25, 2024 | 5.500 | 5.500 | 5.270 | 5.270 | 224,327 | -0.23(-4.18%) |
Jun 24, 2024 | 5.530 | 5.590 | 5.460 | 5.500 | 161,914 | +0.00(+0.00%) |
Jun 21, 2024 | 5.580 | 5.660 | 5.500 | 5.500 | 561,053 | -0.11(-1.96%) |
Jun 20, 2024 | 5.530 | 5.640 | 5.490 | 5.610 | 369,443 | +0.04(+0.72%) |
Jun 18, 2024 | 5.520 | 5.580 | 5.360 | 5.570 | 268,886 | +0.02(+0.36%) |
Jun 17, 2024 | 5.480 | 5.570 | 5.340 | 5.550 | 209,679 | +0.03(+0.54%) |
Jun 14, 2024 | 5.550 | 5.690 | 5.250 | 5.520 | 538,358 | -0.17(-2.99%) |
Jun 13, 2024 | 5.700 | 5.870 | 5.490 | 5.690 | 940,356 | +0.36(+6.75%) |
Jun 12, 2024 | 5.310 | 5.420 | 5.230 | 5.330 | 335,819 | +0.16(+3.09%) |
Jun 11, 2024 | 5.220 | 5.250 | 5.100 | 5.170 | 232,977 | -0.09(-1.71%) |
Jun 10, 2024 | 5.350 | 5.400 | 5.210 | 5.260 | 481,629 | -0.14(-2.59%) |
Jun 07, 2024 | 5.500 | 5.520 | 5.290 | 5.400 | 393,354 | -0.13(-2.35%) |
Jun 06, 2024 | 5.740 | 5.740 | 5.510 | 5.530 | 245,643 | -0.18(-3.15%) |
Jun 05, 2024 | 5.730 | 5.770 | 5.590 | 5.710 | 217,317 | +0.03(+0.53%) |
Jun 04, 2024 | 5.540 | 5.710 | 5.540 | 5.680 | 417,439 | +0.12(+2.16%) |