Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 3.630 | 3.660 | 3.590 | 3.640 | 40,536 | +0.07(+1.96%) |
Aug 14, 2024 | 3.650 | 3.690 | 3.550 | 3.570 | 90,559 | -0.08(-2.19%) |
Aug 13, 2024 | 3.480 | 3.650 | 3.430 | 3.650 | 175,373 | +0.22(+6.41%) |
Aug 12, 2024 | 3.520 | 3.580 | 3.410 | 3.430 | 297,622 | -0.13(-3.65%) |
Aug 09, 2024 | 3.720 | 3.720 | 3.520 | 3.560 | 151,139 | -0.12(-3.26%) |
Aug 08, 2024 | 3.620 | 3.830 | 3.510 | 3.680 | 173,303 | +0.02(+0.55%) |
Aug 07, 2024 | 3.770 | 3.830 | 3.635 | 3.660 | 286,444 | -0.11(-2.92%) |
Aug 06, 2024 | 3.810 | 3.810 | 3.640 | 3.770 | 159,297 | -0.08(-2.08%) |
Aug 05, 2024 | 3.840 | 3.870 | 3.630 | 3.850 | 198,897 | -0.05(-1.28%) |
Aug 02, 2024 | 3.910 | 3.940 | 3.870 | 3.900 | 123,854 | -0.05(-1.27%) |
Aug 01, 2024 | 4.160 | 4.200 | 3.950 | 3.950 | 136,806 | -0.18(-4.36%) |
Jul 31, 2024 | 4.120 | 4.150 | 3.980 | 4.130 | 89,600 | +0.07(+1.72%) |
Jul 30, 2024 | 4.170 | 4.210 | 4.055 | 4.060 | 79,345 | -0.06(-1.46%) |
Jul 29, 2024 | 4.170 | 4.170 | 3.930 | 4.120 | 156,340 | +0.05(+1.23%) |
Jul 26, 2024 | 4.090 | 4.180 | 4.060 | 4.070 | 84,763 | +0.03(+0.74%) |
Jul 25, 2024 | 3.990 | 4.140 | 3.970 | 4.040 | 83,916 | +0.04(+1.00%) |
Jul 24, 2024 | 3.950 | 4.080 | 3.950 | 4.000 | 70,217 | +0.09(+2.30%) |
Jul 23, 2024 | 4.080 | 4.120 | 3.910 | 3.910 | 67,648 | -0.19(-4.63%) |
Jul 22, 2024 | 4.120 | 4.155 | 4.030 | 4.100 | 57,983 | +0.04(+0.99%) |
Jul 19, 2024 | 4.100 | 4.135 | 4.000 | 4.060 | 36,299 | -0.09(-2.17%) |
Jul 18, 2024 | 4.330 | 4.370 | 4.120 | 4.150 | 53,330 | -0.16(-3.71%) |
Jul 17, 2024 | 4.270 | 4.350 | 4.230 | 4.310 | 126,037 | +0.04(+0.94%) |
Jul 16, 2024 | 4.190 | 4.390 | 4.120 | 4.270 | 118,850 | +0.03(+0.71%) |
Jul 15, 2024 | 4.360 | 4.450 | 4.240 | 4.240 | 92,128 | -0.08(-1.85%) |
Jul 12, 2024 | 4.050 | 4.390 | 3.950 | 4.320 | 108,907 | +0.30(+7.46%) |
Jul 11, 2024 | 3.990 | 4.080 | 3.990 | 4.020 | 40,898 | +0.07(+1.77%) |
Jul 10, 2024 | 4.030 | 4.041 | 3.930 | 3.950 | 125,925 | -0.09(-2.23%) |
Jul 09, 2024 | 4.010 | 4.060 | 3.980 | 4.040 | 109,791 | +0.03(+0.75%) |
Jul 08, 2024 | 4.060 | 4.060 | 4.010 | 4.010 | 61,008 | -0.02(-0.50%) |
Jul 05, 2024 | 3.990 | 4.060 | 3.990 | 4.030 | 61,086 | +0.04(+1.00%) |
Jul 03, 2024 | 3.990 | 4.040 | 3.980 | 3.990 | 32,774 | +0.00(+0.00%) |
Jul 02, 2024 | 4.070 | 4.095 | 3.980 | 3.990 | 180,610 | -0.08(-1.97%) |
Jul 01, 2024 | 4.140 | 4.220 | 4.070 | 4.070 | 54,901 | -0.02(-0.49%) |
Jun 28, 2024 | 4.130 | 4.194 | 4.090 | 4.090 | 109,811 | -0.06(-1.45%) |
Jun 27, 2024 | 4.180 | 4.250 | 4.090 | 4.150 | 151,313 | +0.03(+0.73%) |
Jun 26, 2024 | 4.100 | 4.170 | 4.090 | 4.120 | 107,021 | -0.01(-0.24%) |
Jun 25, 2024 | 4.220 | 4.220 | 4.120 | 4.130 | 98,031 | -0.07(-1.67%) |
Jun 24, 2024 | 4.240 | 4.255 | 4.180 | 4.200 | 71,955 | -0.05(-1.18%) |
Jun 21, 2024 | 4.260 | 4.280 | 4.200 | 4.250 | 54,744 | +0.03(+0.71%) |
Jun 20, 2024 | 4.230 | 4.300 | 4.210 | 4.220 | 153,800 | -0.05(-1.17%) |
Jun 18, 2024 | 4.330 | 4.360 | 4.260 | 4.270 | 81,876 | -0.06(-1.39%) |
Jun 17, 2024 | 4.530 | 4.530 | 4.320 | 4.330 | 29,817 | -0.17(-3.78%) |
Jun 14, 2024 | 4.350 | 4.540 | 4.260 | 4.500 | 116,381 | +0.15(+3.45%) |
Jun 13, 2024 | 4.430 | 4.480 | 4.350 | 4.350 | 59,616 | -0.05(-1.14%) |
Jun 12, 2024 | 4.500 | 4.500 | 4.400 | 4.400 | 100,904 | -0.03(-0.68%) |
Jun 11, 2024 | 4.520 | 4.530 | 4.420 | 4.430 | 93,087 | -0.11(-2.42%) |
Jun 10, 2024 | 4.600 | 4.610 | 4.540 | 4.540 | 39,405 | -0.05(-1.09%) |
Jun 07, 2024 | 4.580 | 4.610 | 4.560 | 4.590 | 58,008 | +0.01(+0.22%) |
Jun 06, 2024 | 4.660 | 4.660 | 4.560 | 4.580 | 32,603 | -0.08(-1.72%) |
Jun 05, 2024 | 4.740 | 4.740 | 4.600 | 4.660 | 105,930 | -0.08(-1.69%) |
Jun 04, 2024 | 4.860 | 4.870 | 4.630 | 4.740 | 151,505 | -0.13(-2.67%) |