Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 3.780 | 3.780 | 3.760 | 3.770 | 31,748 | -0.06(-1.57%) |
Aug 28, 2024 | 3.830 | 3.850 | 3.818 | 3.830 | 26,731 | -0.02(-0.39%) |
Aug 27, 2024 | 3.890 | 3.910 | 3.835 | 3.845 | 23,605 | +0.04(+0.92%) |
Aug 26, 2024 | 3.780 | 3.820 | 3.780 | 3.810 | 67,235 | +0.05(+1.33%) |
Aug 23, 2024 | 3.685 | 3.760 | 3.685 | 3.760 | 13,290 | +0.07(+1.90%) |
Aug 22, 2024 | 3.740 | 3.740 | 3.670 | 3.690 | 56,605 | -0.05(-1.34%) |
Aug 21, 2024 | 3.740 | 3.750 | 3.730 | 3.740 | 10,230 | +0.05(+1.36%) |
Aug 20, 2024 | 3.660 | 3.700 | 3.660 | 3.690 | 20,055 | +0.00(+0.00%) |
Aug 19, 2024 | 3.685 | 3.710 | 3.670 | 3.690 | 23,765 | +0.00(+0.00%) |
Aug 16, 2024 | 3.650 | 3.690 | 3.650 | 3.690 | 11,847 | +0.02(+0.41%) |
Aug 15, 2024 | 3.700 | 3.700 | 3.660 | 3.675 | 42,296 | -0.04(-0.94%) |
Aug 14, 2024 | 3.720 | 3.720 | 3.680 | 3.710 | 25,575 | -0.02(-0.43%) |
Aug 13, 2024 | 3.680 | 3.726 | 3.670 | 3.726 | 19,902 | +0.05(+1.25%) |
Aug 12, 2024 | 3.660 | 3.710 | 3.650 | 3.680 | 13,133 | +0.05(+1.38%) |
Aug 09, 2024 | 3.600 | 3.660 | 3.600 | 3.630 | 19,345 | +0.04(+1.11%) |
Aug 08, 2024 | 3.600 | 3.627 | 3.558 | 3.590 | 98,240 | -0.07(-1.91%) |
Aug 07, 2024 | 3.700 | 3.720 | 3.633 | 3.660 | 24,238 | -0.04(-1.08%) |
Aug 06, 2024 | 3.700 | 3.720 | 3.685 | 3.700 | 8,760 | +0.00(+0.00%) |
Aug 05, 2024 | 3.705 | 3.730 | 3.670 | 3.700 | 27,723 | -0.07(-1.95%) |
Aug 02, 2024 | 3.810 | 3.820 | 3.744 | 3.773 | 37,638 | -0.12(-3.12%) |
Aug 01, 2024 | 3.970 | 3.980 | 3.880 | 3.895 | 75,818 | -0.15(-3.83%) |
Jul 31, 2024 | 4.055 | 4.070 | 4.030 | 4.050 | 6,101 | +0.02(+0.50%) |
Jul 30, 2024 | 4.050 | 4.050 | 4.007 | 4.030 | 96,486 | -0.02(-0.49%) |
Jul 29, 2024 | 4.010 | 4.070 | 4.000 | 4.050 | 17,193 | +0.01(+0.25%) |
Jul 26, 2024 | 4.040 | 4.070 | 4.039 | 4.040 | 14,012 | +0.09(+2.28%) |
Jul 25, 2024 | 3.950 | 3.970 | 3.915 | 3.950 | 203,837 | -0.10(-2.47%) |
Jul 24, 2024 | 4.020 | 4.070 | 4.003 | 4.050 | 77,038 | -0.13(-3.23%) |
Jul 23, 2024 | 4.220 | 4.220 | 4.180 | 4.185 | 16,352 | -0.07(-1.53%) |
Jul 22, 2024 | 4.280 | 4.290 | 4.230 | 4.250 | 44,667 | +0.07(+1.67%) |
Jul 19, 2024 | 4.220 | 4.290 | 4.170 | 4.180 | 211,971 | -0.36(-7.93%) |
Jul 18, 2024 | 4.920 | 4.920 | 4.540 | 4.540 | 41,894 | -0.33(-6.76%) |
Jul 17, 2024 | 4.920 | 4.920 | 4.840 | 4.869 | 17,278 | +0.12(+2.51%) |
Jul 16, 2024 | 4.680 | 4.760 | 4.680 | 4.750 | 30,367 | -0.09(-1.86%) |
Jul 15, 2024 | 4.830 | 4.860 | 4.812 | 4.840 | 29,266 | -0.00(-0.10%) |
Jul 12, 2024 | 4.840 | 4.875 | 4.840 | 4.845 | 26,643 | +0.03(+0.62%) |
Jul 11, 2024 | 4.800 | 4.830 | 4.760 | 4.815 | 37,699 | -0.00(-0.10%) |
Jul 10, 2024 | 4.830 | 4.840 | 4.800 | 4.820 | 253,053 | +0.10(+2.12%) |
Jul 09, 2024 | 4.660 | 4.750 | 4.660 | 4.720 | 739,624 | +0.20(+4.42%) |
Jul 08, 2024 | 4.540 | 4.580 | 4.510 | 4.520 | 160,666 | +0.32(+7.62%) |
Jul 05, 2024 | 4.220 | 4.280 | 4.190 | 4.200 | 6,057 | +0.04(+0.96%) |
Jul 03, 2024 | 4.215 | 4.215 | 4.160 | 4.160 | 4,509 | +0.00(+0.00%) |
Jul 02, 2024 | 4.230 | 4.230 | 4.150 | 4.160 | 80,184 | -0.19(-4.30%) |
Jul 01, 2024 | 4.400 | 4.400 | 4.336 | 4.347 | 19,580 | +0.03(+0.63%) |
Jun 28, 2024 | 4.320 | 4.340 | 4.300 | 4.320 | 12,767 | +0.00(+0.00%) |
Jun 27, 2024 | 4.340 | 4.360 | 4.310 | 4.320 | 24,961 | -0.06(-1.37%) |
Jun 26, 2024 | 4.330 | 4.380 | 4.320 | 4.380 | 14,836 | -0.01(-0.23%) |
Jun 25, 2024 | 4.410 | 4.450 | 4.390 | 4.390 | 10,735 | -0.09(-2.01%) |
Jun 24, 2024 | 4.460 | 4.510 | 4.440 | 4.480 | 27,629 | +0.22(+5.16%) |
Jun 21, 2024 | 4.370 | 4.370 | 4.230 | 4.260 | 37,929 | -0.24(-5.33%) |
Jun 20, 2024 | 4.530 | 4.530 | 4.470 | 4.500 | 17,245 | -0.04(-0.88%) |
Jun 18, 2024 | 4.410 | 4.540 | 4.410 | 4.540 | 4,291 | +0.06(+1.34%) |
Jun 17, 2024 | 4.370 | 4.490 | 4.368 | 4.480 | 17,823 | -0.03(-0.67%) |
Jun 14, 2024 | 4.405 | 4.530 | 4.400 | 4.510 | 31,769 | -0.13(-2.80%) |
Jun 13, 2024 | 4.710 | 4.710 | 4.600 | 4.640 | 9,512 | -0.06(-1.28%) |
Jun 12, 2024 | 4.790 | 4.810 | 4.700 | 4.700 | 13,495 | -0.01(-0.21%) |
Jun 11, 2024 | 4.780 | 4.780 | 4.690 | 4.710 | 21,491 | -0.22(-4.46%) |
Jun 10, 2024 | 4.935 | 4.950 | 4.910 | 4.930 | 68,192 | -0.05(-1.00%) |
Jun 07, 2024 | 4.970 | 4.990 | 4.960 | 4.980 | 5,790 | +0.02(+0.36%) |
Jun 06, 2024 | 4.880 | 4.970 | 4.880 | 4.962 | 18,985 | -0.03(-0.57%) |
Jun 05, 2024 | 4.970 | 5.011 | 4.960 | 4.990 | 21,216 | +0.07(+1.43%) |
Jun 04, 2024 | 4.920 | 4.940 | 4.890 | 4.920 | 11,650 | -0.04(-0.81%) |