Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.720 | 3.750 | 3.600 | 3.660 | 1,239,375 | -0.08(-2.14%) |
Aug 22, 2024 | 3.810 | 3.880 | 3.730 | 3.740 | 551,930 | -0.10(-2.60%) |
Aug 21, 2024 | 3.820 | 3.870 | 3.820 | 3.840 | 597,639 | -0.01(-0.26%) |
Aug 20, 2024 | 3.800 | 3.850 | 3.720 | 3.850 | 1,055,614 | +0.07(+1.85%) |
Aug 19, 2024 | 3.850 | 3.860 | 3.760 | 3.780 | 609,126 | -0.02(-0.53%) |
Aug 16, 2024 | 3.810 | 3.840 | 3.710 | 3.800 | 788,364 | +0.02(+0.53%) |
Aug 15, 2024 | 3.770 | 3.860 | 3.740 | 3.780 | 661,609 | +0.11(+3.00%) |
Aug 14, 2024 | 3.830 | 3.890 | 3.650 | 3.670 | 915,811 | -0.18(-4.68%) |
Aug 13, 2024 | 3.690 | 3.870 | 3.690 | 3.850 | 614,092 | +0.16(+4.34%) |
Aug 12, 2024 | 3.730 | 3.770 | 3.650 | 3.690 | 537,820 | -0.04(-1.07%) |
Aug 09, 2024 | 3.900 | 3.900 | 3.665 | 3.730 | 643,288 | -0.01(-0.27%) |
Aug 08, 2024 | 3.610 | 3.775 | 3.560 | 3.740 | 719,983 | +0.13(+3.60%) |
Aug 07, 2024 | 3.820 | 3.870 | 3.585 | 3.610 | 1,153,949 | -0.17(-4.50%) |
Aug 06, 2024 | 3.740 | 3.780 | 3.540 | 3.780 | 1,457,925 | +0.11(+3.00%) |
Aug 05, 2024 | 3.540 | 3.780 | 3.530 | 3.670 | 957,890 | -0.24(-6.14%) |
Aug 02, 2024 | 3.900 | 3.980 | 3.810 | 3.910 | 698,787 | +0.01(+0.26%) |
Aug 01, 2024 | 4.010 | 4.010 | 3.860 | 3.900 | 804,041 | -0.04(-1.02%) |
Jul 31, 2024 | 3.950 | 4.085 | 3.930 | 3.940 | 787,536 | +0.00(+0.00%) |
Jul 30, 2024 | 4.000 | 4.040 | 3.735 | 3.940 | 1,486,912 | -0.06(-1.50%) |
Jul 29, 2024 | 4.140 | 4.168 | 3.850 | 4.000 | 2,292,662 | -0.13(-3.15%) |
Jul 26, 2024 | 4.190 | 4.230 | 4.100 | 4.130 | 463,250 | +0.01(+0.24%) |
Jul 25, 2024 | 4.080 | 4.220 | 4.040 | 4.120 | 793,975 | +0.06(+1.48%) |
Jul 24, 2024 | 4.320 | 4.356 | 4.010 | 4.060 | 1,845,153 | -0.33(-7.52%) |
Jul 23, 2024 | 4.470 | 4.489 | 4.335 | 4.390 | 813,201 | -0.12(-2.66%) |
Jul 22, 2024 | 4.540 | 4.560 | 4.330 | 4.510 | 911,535 | -0.03(-0.66%) |
Jul 19, 2024 | 4.550 | 4.635 | 4.483 | 4.540 | 627,093 | -0.01(-0.22%) |
Jul 18, 2024 | 4.470 | 4.820 | 4.470 | 4.550 | 1,409,119 | +0.04(+0.89%) |
Jul 17, 2024 | 4.650 | 4.760 | 4.410 | 4.510 | 1,279,163 | -0.19(-4.04%) |
Jul 16, 2024 | 4.710 | 4.810 | 4.540 | 4.700 | 1,161,644 | +0.06(+1.29%) |
Jul 15, 2024 | 4.850 | 4.860 | 4.460 | 4.640 | 1,634,181 | -0.21(-4.33%) |
Jul 12, 2024 | 4.850 | 4.990 | 4.720 | 4.850 | 1,561,209 | -0.05(-1.02%) |
Jul 11, 2024 | 4.170 | 5.040 | 4.170 | 4.900 | 5,565,505 | +0.73(+17.51%) |
Jul 10, 2024 | 4.120 | 4.250 | 4.105 | 4.170 | 936,418 | -0.01(-0.24%) |
Jul 09, 2024 | 4.310 | 4.310 | 4.080 | 4.180 | 1,002,746 | -0.10(-2.34%) |
Jul 08, 2024 | 4.420 | 4.420 | 4.190 | 4.280 | 676,484 | -0.04(-0.93%) |
Jul 05, 2024 | 4.150 | 4.345 | 4.090 | 4.320 | 1,083,667 | +0.12(+2.86%) |
Jul 03, 2024 | 4.050 | 4.280 | 4.030 | 4.200 | 1,103,291 | +0.15(+3.70%) |
Jul 02, 2024 | 4.170 | 4.210 | 3.955 | 4.050 | 1,388,869 | -0.11(-2.64%) |
Jul 01, 2024 | 4.360 | 4.360 | 4.060 | 4.160 | 1,175,931 | -0.14(-3.26%) |
Jun 28, 2024 | 4.350 | 4.400 | 4.270 | 4.300 | 628,758 | -0.10(-2.27%) |
Jun 27, 2024 | 4.030 | 4.480 | 3.930 | 4.400 | 1,967,547 | +0.33(+8.11%) |
Jun 26, 2024 | 4.090 | 4.260 | 4.040 | 4.070 | 1,407,354 | +0.05(+1.24%) |
Jun 25, 2024 | 4.050 | 4.050 | 3.890 | 4.020 | 994,694 | -0.02(-0.50%) |
Jun 24, 2024 | 3.940 | 4.050 | 3.790 | 4.040 | 1,962,496 | +0.14(+3.59%) |
Jun 21, 2024 | 4.160 | 4.225 | 3.900 | 3.900 | 1,830,398 | -0.41(-9.51%) |
Jun 20, 2024 | 3.870 | 4.390 | 3.780 | 4.310 | 3,397,104 | +0.39(+9.95%) |
Jun 18, 2024 | 4.110 | 4.130 | 3.825 | 3.920 | 1,986,374 | -0.22(-5.31%) |
Jun 17, 2024 | 4.300 | 4.410 | 4.050 | 4.140 | 1,146,204 | -0.19(-4.39%) |
Jun 14, 2024 | 3.900 | 4.450 | 3.900 | 4.330 | 3,137,765 | +0.40(+10.18%) |
Jun 13, 2024 | 3.760 | 4.080 | 3.720 | 3.930 | 1,438,120 | +0.17(+4.52%) |
Jun 12, 2024 | 3.910 | 4.040 | 3.720 | 3.760 | 1,510,476 | -0.15(-3.84%) |
Jun 11, 2024 | 3.980 | 4.025 | 3.800 | 3.910 | 1,346,279 | -0.06(-1.51%) |
Jun 10, 2024 | 4.350 | 4.350 | 3.920 | 3.970 | 2,231,208 | -0.39(-8.94%) |
Jun 07, 2024 | 4.400 | 4.480 | 4.290 | 4.360 | 1,090,665 | -0.18(-3.96%) |
Jun 06, 2024 | 4.380 | 4.590 | 4.290 | 4.540 | 1,678,208 | +0.07(+1.57%) |
Jun 05, 2024 | 4.650 | 4.650 | 4.210 | 4.470 | 2,169,300 | -0.13(-2.83%) |
Jun 04, 2024 | 4.870 | 4.900 | 4.560 | 4.600 | 2,301,966 | -0.27(-5.54%) |