Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.250 | 3.250 | 3.070 | 3.214 | 266,884 | +0.12(+4.01%) |
Aug 22, 2024 | 3.260 | 3.260 | 3.070 | 3.090 | 309,660 | -0.14(-4.33%) |
Aug 21, 2024 | 3.150 | 3.240 | 3.100 | 3.230 | 202,132 | +0.13(+4.19%) |
Aug 20, 2024 | 3.280 | 3.364 | 3.100 | 3.100 | 503,115 | -0.23(-6.91%) |
Aug 19, 2024 | 3.290 | 3.380 | 3.180 | 3.330 | 453,318 | +0.13(+4.06%) |
Aug 16, 2024 | 3.190 | 3.440 | 3.180 | 3.200 | 603,547 | +0.02(+0.63%) |
Aug 15, 2024 | 3.150 | 3.280 | 3.150 | 3.180 | 384,211 | +0.03(+0.95%) |
Aug 14, 2024 | 3.120 | 3.320 | 3.110 | 3.150 | 785,686 | +0.03(+0.96%) |
Aug 13, 2024 | 3.120 | 3.310 | 3.120 | 3.120 | 660,099 | -0.02(-0.49%) |
Aug 12, 2024 | 3.480 | 3.480 | 3.100 | 3.135 | 399,061 | -0.12(-3.82%) |
Aug 09, 2024 | 3.400 | 3.500 | 3.250 | 3.260 | 269,728 | -0.12(-3.48%) |
Aug 08, 2024 | 3.340 | 3.480 | 3.100 | 3.377 | 599,675 | +0.19(+5.92%) |
Aug 07, 2024 | 3.390 | 3.480 | 3.180 | 3.189 | 500,019 | -0.24(-7.03%) |
Aug 06, 2024 | 3.200 | 3.510 | 3.200 | 3.430 | 619,095 | +0.16(+4.89%) |
Aug 05, 2024 | 3.500 | 3.550 | 3.000 | 3.270 | 637,786 | -0.33(-9.17%) |
Aug 02, 2024 | 3.720 | 3.850 | 3.500 | 3.600 | 344,683 | -0.20(-5.26%) |
Aug 01, 2024 | 3.960 | 4.000 | 3.773 | 3.800 | 400,889 | -0.20(-5.00%) |
Jul 31, 2024 | 3.950 | 4.080 | 3.910 | 4.000 | 373,164 | +0.01(+0.23%) |
Jul 30, 2024 | 3.990 | 4.060 | 3.909 | 3.991 | 180,128 | +0.00(+0.03%) |
Jul 29, 2024 | 3.970 | 4.060 | 3.970 | 3.990 | 298,643 | -0.04(-0.99%) |
Jul 26, 2024 | 3.975 | 4.080 | 3.940 | 4.030 | 128,372 | +0.06(+1.51%) |
Jul 25, 2024 | 4.080 | 4.100 | 3.950 | 3.970 | 181,689 | -0.12(-2.93%) |
Jul 24, 2024 | 4.050 | 4.320 | 4.050 | 4.090 | 189,350 | -0.24(-5.43%) |
Jul 23, 2024 | 4.200 | 4.430 | 4.200 | 4.325 | 425,343 | +0.04(+1.05%) |
Jul 22, 2024 | 3.880 | 4.330 | 3.880 | 4.280 | 249,903 | +0.13(+3.13%) |
Jul 19, 2024 | 4.260 | 4.360 | 4.050 | 4.150 | 220,680 | -0.14(-3.26%) |
Jul 18, 2024 | 4.200 | 4.450 | 4.200 | 4.290 | 377,332 | +0.00(+0.00%) |
Jul 17, 2024 | 4.210 | 4.450 | 4.210 | 4.290 | 183,956 | -0.04(-1.04%) |
Jul 16, 2024 | 4.110 | 4.400 | 4.110 | 4.335 | 537,512 | +0.14(+3.46%) |
Jul 15, 2024 | 4.200 | 4.280 | 4.040 | 4.190 | 314,238 | -0.02(-0.55%) |
Jul 12, 2024 | 4.210 | 4.300 | 4.100 | 4.213 | 340,914 | +0.03(+0.79%) |
Jul 11, 2024 | 3.840 | 4.200 | 3.760 | 4.180 | 435,968 | +0.37(+9.71%) |
Jul 10, 2024 | 3.740 | 3.870 | 3.730 | 3.810 | 188,579 | +0.02(+0.53%) |
Jul 09, 2024 | 3.800 | 3.900 | 3.670 | 3.790 | 321,344 | -0.12(-2.98%) |
Jul 08, 2024 | 3.750 | 3.940 | 3.750 | 3.906 | 179,957 | +0.08(+2.00%) |
Jul 05, 2024 | 4.020 | 4.020 | 3.800 | 3.830 | 359,579 | -0.10(-2.54%) |
Jul 03, 2024 | 3.700 | 4.010 | 3.570 | 3.930 | 240,840 | +0.15(+3.97%) |
Jul 02, 2024 | 3.790 | 3.850 | 3.660 | 3.780 | 320,189 | -0.10(-2.58%) |
Jul 01, 2024 | 3.840 | 4.050 | 3.770 | 3.880 | 416,720 | +0.03(+0.78%) |
Jun 28, 2024 | 4.270 | 4.270 | 3.800 | 3.850 | 588,666 | -0.42(-9.84%) |
Jun 27, 2024 | 4.150 | 4.270 | 4.075 | 4.270 | 915,005 | +0.19(+4.66%) |
Jun 26, 2024 | 3.920 | 4.130 | 3.870 | 4.080 | 419,282 | +0.10(+2.38%) |
Jun 25, 2024 | 4.000 | 4.250 | 3.970 | 3.985 | 245,762 | -0.13(-3.25%) |
Jun 24, 2024 | 4.050 | 4.150 | 3.860 | 4.119 | 282,335 | +0.12(+2.97%) |
Jun 21, 2024 | 3.910 | 4.000 | 3.860 | 4.000 | 268,527 | -0.01(-0.25%) |
Jun 20, 2024 | 3.980 | 4.030 | 3.880 | 4.010 | 296,635 | +0.06(+1.52%) |
Jun 18, 2024 | 3.940 | 4.060 | 3.930 | 3.950 | 198,015 | -0.06(-1.50%) |
Jun 17, 2024 | 3.950 | 4.060 | 3.837 | 4.010 | 488,529 | +0.00(+0.00%) |
Jun 14, 2024 | 4.170 | 4.247 | 4.000 | 4.010 | 534,083 | -0.18(-4.30%) |
Jun 13, 2024 | 4.400 | 4.440 | 4.180 | 4.190 | 419,289 | -0.27(-6.05%) |
Jun 12, 2024 | 4.290 | 4.492 | 4.290 | 4.460 | 182,537 | +0.09(+2.16%) |
Jun 11, 2024 | 4.350 | 4.420 | 4.250 | 4.365 | 226,562 | -0.05(-1.23%) |
Jun 10, 2024 | 4.400 | 4.510 | 4.390 | 4.420 | 261,592 | -0.07(-1.56%) |
Jun 07, 2024 | 4.430 | 4.500 | 4.290 | 4.490 | 391,332 | +0.02(+0.34%) |
Jun 06, 2024 | 4.500 | 4.512 | 4.380 | 4.475 | 232,511 | -0.01(-0.11%) |
Jun 05, 2024 | 4.480 | 4.615 | 4.420 | 4.480 | 208,280 | -0.03(-0.67%) |
Jun 04, 2024 | 4.475 | 4.530 | 4.350 | 4.510 | 258,880 | +0.02(+0.45%) |