Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 3.960 | 4.090 | 3.760 | 3.850 | 27,221 | -0.09(-2.28%) |
Aug 23, 2024 | 3.880 | 3.960 | 3.675 | 3.940 | 26,592 | +0.12(+3.14%) |
Aug 22, 2024 | 3.840 | 3.840 | 3.512 | 3.820 | 50,877 | +0.02(+0.53%) |
Aug 21, 2024 | 3.700 | 3.850 | 3.700 | 3.800 | 4,967 | +0.10(+2.70%) |
Aug 20, 2024 | 3.730 | 3.820 | 3.610 | 3.700 | 24,273 | -0.02(-0.54%) |
Aug 19, 2024 | 3.600 | 3.786 | 3.600 | 3.720 | 9,701 | +0.05(+1.37%) |
Aug 16, 2024 | 3.590 | 3.870 | 3.590 | 3.670 | 8,898 | +0.02(+0.55%) |
Aug 15, 2024 | 3.610 | 3.710 | 3.605 | 3.650 | 2,672 | +0.03(+0.70%) |
Aug 14, 2024 | 3.680 | 3.680 | 3.475 | 3.625 | 22,020 | -0.12(-3.08%) |
Aug 13, 2024 | 3.660 | 3.850 | 3.500 | 3.740 | 11,476 | +0.23(+6.55%) |
Aug 12, 2024 | 3.530 | 3.722 | 3.510 | 3.510 | 16,268 | -0.03(-0.85%) |
Aug 09, 2024 | 3.560 | 3.580 | 3.505 | 3.540 | 8,237 | -0.01(-0.21%) |
Aug 08, 2024 | 3.750 | 3.750 | 3.470 | 3.548 | 29,982 | +0.01(+0.21%) |
Aug 07, 2024 | 3.640 | 3.790 | 3.520 | 3.540 | 11,231 | +0.00(+0.00%) |
Aug 06, 2024 | 3.460 | 3.765 | 3.460 | 3.540 | 10,655 | +0.04(+1.14%) |
Aug 05, 2024 | 3.660 | 3.723 | 3.500 | 3.500 | 23,656 | -0.34(-8.85%) |
Aug 02, 2024 | 3.800 | 3.840 | 3.670 | 3.840 | 15,468 | +0.02(+0.66%) |
Aug 01, 2024 | 3.940 | 4.010 | 3.800 | 3.815 | 16,144 | -0.08(-2.18%) |
Jul 31, 2024 | 4.010 | 4.030 | 3.880 | 3.900 | 7,181 | -0.05(-1.27%) |
Jul 30, 2024 | 3.970 | 4.025 | 3.950 | 3.950 | 6,528 | -0.02(-0.50%) |
Jul 29, 2024 | 4.050 | 4.050 | 3.960 | 3.970 | 7,054 | -0.01(-0.25%) |
Jul 26, 2024 | 3.950 | 4.120 | 3.940 | 3.980 | 19,123 | +0.04(+1.02%) |
Jul 25, 2024 | 4.000 | 4.000 | 3.929 | 3.940 | 7,200 | -0.02(-0.38%) |
Jul 24, 2024 | 4.060 | 4.100 | 3.955 | 3.955 | 3,492 | -0.09(-2.35%) |
Jul 23, 2024 | 4.120 | 4.130 | 4.000 | 4.050 | 6,654 | +0.02(+0.50%) |
Jul 22, 2024 | 4.080 | 4.150 | 4.000 | 4.030 | 5,857 | -0.05(-1.23%) |
Jul 19, 2024 | 4.110 | 4.110 | 4.070 | 4.080 | 5,216 | -0.03(-0.73%) |
Jul 18, 2024 | 4.140 | 4.159 | 4.070 | 4.110 | 2,826 | -0.09(-2.14%) |
Jul 17, 2024 | 3.970 | 4.210 | 3.960 | 4.200 | 8,149 | +0.20(+5.00%) |
Jul 16, 2024 | 3.980 | 4.000 | 3.930 | 4.000 | 23,540 | +0.07(+1.78%) |
Jul 15, 2024 | 3.970 | 3.990 | 3.910 | 3.930 | 9,147 | +0.00(+0.00%) |
Jul 12, 2024 | 3.900 | 3.980 | 3.900 | 3.930 | 13,537 | +0.04(+1.03%) |
Jul 11, 2024 | 3.900 | 3.980 | 3.862 | 3.890 | 9,144 | -0.01(-0.26%) |
Jul 10, 2024 | 3.950 | 3.962 | 3.755 | 3.900 | 34,106 | -0.01(-0.26%) |
Jul 09, 2024 | 4.000 | 4.000 | 3.900 | 3.910 | 6,479 | -0.09(-2.25%) |
Jul 08, 2024 | 3.960 | 4.020 | 3.870 | 4.000 | 8,944 | +0.14(+3.63%) |
Jul 05, 2024 | 3.830 | 4.018 | 3.730 | 3.860 | 6,032 | +0.03(+0.78%) |
Jul 03, 2024 | 3.830 | 3.910 | 3.830 | 3.830 | 6,061 | -0.02(-0.52%) |
Jul 02, 2024 | 3.960 | 3.990 | 3.751 | 3.850 | 13,260 | -0.05(-1.28%) |
Jul 01, 2024 | 3.970 | 4.020 | 3.830 | 3.900 | 21,862 | +0.01(+0.26%) |
Jun 28, 2024 | 3.700 | 3.940 | 3.680 | 3.890 | 17,515 | +0.10(+2.64%) |
Jun 27, 2024 | 3.700 | 3.790 | 3.690 | 3.790 | 17,067 | +0.04(+1.07%) |
Jun 26, 2024 | 3.880 | 3.880 | 3.720 | 3.750 | 18,177 | -0.11(-2.85%) |
Jun 25, 2024 | 3.870 | 3.940 | 3.810 | 3.860 | 12,457 | +0.02(+0.52%) |
Jun 24, 2024 | 3.940 | 4.130 | 3.730 | 3.840 | 46,207 | -0.11(-2.78%) |
Jun 21, 2024 | 3.990 | 3.990 | 3.810 | 3.950 | 17,776 | +0.03(+0.77%) |
Jun 20, 2024 | 3.990 | 4.150 | 3.875 | 3.920 | 28,967 | -0.08(-2.00%) |
Jun 18, 2024 | 4.010 | 4.190 | 3.980 | 4.000 | 27,187 | -0.05(-1.23%) |
Jun 17, 2024 | 4.100 | 4.180 | 4.012 | 4.050 | 23,150 | -0.10(-2.41%) |
Jun 14, 2024 | 4.150 | 4.150 | 4.020 | 4.150 | 12,375 | +0.05(+1.22%) |
Jun 13, 2024 | 4.150 | 4.247 | 4.030 | 4.100 | 5,998 | -0.05(-1.20%) |
Jun 12, 2024 | 4.320 | 4.340 | 4.000 | 4.150 | 24,413 | -0.20(-4.60%) |
Jun 11, 2024 | 4.230 | 4.350 | 4.150 | 4.350 | 12,394 | +0.04(+0.93%) |
Jun 10, 2024 | 4.250 | 4.310 | 4.210 | 4.310 | 10,684 | -0.04(-1.00%) |
Jun 07, 2024 | 4.320 | 4.370 | 4.285 | 4.354 | 3,135 | +0.02(+0.39%) |
Jun 06, 2024 | 4.350 | 4.450 | 4.253 | 4.337 | 49,208 | -0.03(-0.76%) |
Jun 05, 2024 | 4.400 | 4.450 | 4.310 | 4.370 | 17,304 | -0.02(-0.34%) |
Jun 04, 2024 | 4.500 | 4.500 | 4.310 | 4.385 | 2,975 | -0.10(-2.12%) |