Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 3.540 | 3.700 | 3.370 | 3.530 | 18,882 | -0.05(-1.40%) |
Aug 20, 2024 | 3.560 | 3.660 | 3.550 | 3.580 | 5,774 | +0.03(+0.85%) |
Aug 19, 2024 | 3.700 | 3.700 | 3.380 | 3.550 | 5,138 | -0.20(-5.33%) |
Aug 16, 2024 | 3.690 | 3.750 | 3.595 | 3.750 | 2,950 | +0.15(+4.17%) |
Aug 15, 2024 | 3.400 | 3.640 | 3.400 | 3.600 | 2,644 | +0.11(+3.15%) |
Aug 14, 2024 | 3.490 | 3.490 | 3.490 | 3.490 | 370 | -0.07(-1.97%) |
Aug 13, 2024 | 3.430 | 3.570 | 3.400 | 3.560 | 3,108 | -0.14(-3.78%) |
Aug 12, 2024 | 3.280 | 3.740 | 3.270 | 3.700 | 4,211 | +0.44(+13.50%) |
Aug 09, 2024 | 3.260 | 3.260 | 3.260 | 3.260 | 221 | -0.24(-6.86%) |
Aug 08, 2024 | 3.480 | 3.500 | 3.460 | 3.500 | 5,497 | +0.00(+0.00%) |
Aug 06, 2024 | 3.500 | 374 | -0.02(-0.57%) | |||
Aug 05, 2024 | 3.530 | 3.602 | 3.500 | 3.520 | 4,050 | -0.01(-0.28%) |
Aug 02, 2024 | 3.640 | 3.640 | 3.480 | 3.530 | 5,183 | -0.12(-3.29%) |
Aug 01, 2024 | 3.490 | 3.780 | 3.490 | 3.650 | 8,836 | +0.04(+1.11%) |
Jul 31, 2024 | 3.500 | 3.620 | 3.390 | 3.610 | 5,058 | +0.10(+2.85%) |
Jul 30, 2024 | 3.570 | 3.610 | 3.450 | 3.510 | 6,346 | +0.06(+1.68%) |
Jul 29, 2024 | 3.680 | 4.420 | 2.950 | 3.452 | 34,106 | -0.01(-0.23%) |
Jul 26, 2024 | 3.460 | 3.460 | 3.460 | 3.460 | 390 | -0.04(-1.14%) |
Jul 25, 2024 | 3.595 | 3.602 | 3.450 | 3.500 | 5,159 | +0.01(+0.29%) |
Jul 24, 2024 | 3.700 | 3.870 | 3.450 | 3.490 | 31,137 | -0.02(-0.57%) |
Jul 23, 2024 | 3.430 | 3.660 | 3.430 | 3.510 | 1,994 | +0.06(+1.74%) |
Jul 22, 2024 | 3.410 | 3.521 | 3.410 | 3.450 | 1,162 | +0.02(+0.58%) |
Jul 19, 2024 | 3.460 | 3.490 | 3.420 | 3.430 | 1,478 | -0.07(-2.00%) |
Jul 18, 2024 | 3.640 | 3.640 | 3.380 | 3.500 | 12,357 | -0.02(-0.57%) |
Jul 17, 2024 | 3.610 | 3.890 | 3.500 | 3.520 | 9,202 | -0.24(-6.38%) |
Jul 16, 2024 | 3.710 | 3.816 | 3.700 | 3.760 | 2,543 | +0.11(+3.01%) |
Jul 15, 2024 | 3.750 | 3.890 | 3.650 | 3.650 | 11,300 | -0.14(-3.69%) |
Jul 12, 2024 | 3.880 | 3.890 | 3.750 | 3.790 | 11,190 | -0.28(-6.88%) |
Jul 11, 2024 | 4.000 | 4.100 | 4.000 | 4.070 | 4,182 | +0.05(+1.24%) |
Jul 10, 2024 | 4.050 | 4.400 | 4.020 | 4.020 | 35,151 | +0.02(+0.50%) |
Jul 09, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 371 | +0.00(+0.00%) |
Jul 08, 2024 | 4.150 | 4.150 | 4.000 | 4.000 | 6,309 | +0.00(+0.00%) |
Jul 05, 2024 | 3.990 | 4.110 | 3.990 | 4.000 | 3,323 | +0.00(+0.00%) |
Jul 03, 2024 | 4.000 | 4.010 | 3.990 | 4.000 | 1,086 | +0.00(+0.00%) |
Jul 02, 2024 | 3.980 | 4.020 | 3.980 | 4.000 | 2,235 | -0.24(-5.66%) |
Jul 01, 2024 | 4.490 | 4.490 | 4.200 | 4.240 | 3,624 | -0.06(-1.40%) |
Jun 28, 2024 | 4.250 | 4.400 | 4.125 | 4.300 | 15,640 | +0.10(+2.38%) |
Jun 27, 2024 | 4.170 | 4.200 | 3.900 | 4.200 | 1,865 | +0.12(+2.98%) |
Jun 26, 2024 | 4.090 | 4.090 | 4.079 | 4.079 | 864 | +0.20(+5.04%) |
Jun 25, 2024 | 4.000 | 4.000 | 3.883 | 3.883 | 829 | -0.10(-2.44%) |
Jun 24, 2024 | 4.000 | 4.000 | 3.850 | 3.980 | 2,976 | -0.28(-6.57%) |
Jun 21, 2024 | 4.260 | 4.260 | 4.260 | 4.260 | 506 | +0.26(+6.50%) |
Jun 20, 2024 | 4.220 | 4.250 | 3.750 | 4.000 | 60,069 | -0.11(-2.68%) |
Jun 18, 2024 | 4.200 | 4.426 | 4.060 | 4.110 | 22,247 | -0.07(-1.79%) |
Jun 17, 2024 | 4.360 | 4.370 | 4.100 | 4.185 | 4,185 | -0.06(-1.30%) |
Jun 14, 2024 | 4.240 | 4.240 | 4.240 | 4.240 | 779 | -0.06(-1.40%) |
Jun 13, 2024 | 4.300 | 4.400 | 4.300 | 4.300 | 1,607 | +0.06(+1.47%) |
Jun 10, 2024 | 4.238 | 16 | -0.12(-2.81%) | |||
Jun 07, 2024 | 4.295 | 4.360 | 4.295 | 4.360 | 783 | +0.21(+5.06%) |
Jun 05, 2024 | 4.150 | 52 | +0.10(+2.47%) | |||
Jun 04, 2024 | 4.100 | 4.345 | 4.050 | 4.050 | 1,362 | -0.10(-2.41%) |