Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.650 | 3.720 | 3.650 | 3.700 | 2,270,546 | +0.06(+1.65%) |
Aug 15, 2024 | 3.570 | 3.660 | 3.570 | 3.640 | 1,616,315 | +0.10(+2.82%) |
Aug 14, 2024 | 3.540 | 3.595 | 3.530 | 3.540 | 1,138,540 | +0.01(+0.28%) |
Aug 13, 2024 | 3.570 | 3.575 | 3.510 | 3.530 | 2,079,175 | -0.05(-1.40%) |
Aug 12, 2024 | 3.530 | 3.600 | 3.520 | 3.580 | 1,779,951 | +0.07(+1.99%) |
Aug 09, 2024 | 3.500 | 3.530 | 3.470 | 3.510 | 1,355,570 | +0.01(+0.29%) |
Aug 08, 2024 | 3.480 | 3.500 | 3.430 | 3.500 | 1,515,543 | +0.03(+0.86%) |
Aug 07, 2024 | 3.530 | 3.540 | 3.450 | 3.470 | 1,390,118 | -0.01(-0.29%) |
Aug 06, 2024 | 3.490 | 3.500 | 3.430 | 3.480 | 1,909,678 | +0.00(+0.00%) |
Aug 05, 2024 | 3.400 | 3.500 | 3.310 | 3.480 | 3,154,724 | -0.05(-1.42%) |
Aug 02, 2024 | 3.610 | 3.610 | 3.470 | 3.530 | 3,720,747 | -0.10(-2.75%) |
Aug 01, 2024 | 3.720 | 3.730 | 3.600 | 3.630 | 2,218,834 | -0.10(-2.68%) |
Jul 31, 2024 | 3.700 | 3.760 | 3.695 | 3.730 | 1,819,259 | +0.05(+1.36%) |
Jul 30, 2024 | 3.630 | 3.710 | 3.590 | 3.680 | 2,055,428 | +0.05(+1.38%) |
Jul 29, 2024 | 3.680 | 3.680 | 3.610 | 3.630 | 1,903,417 | -0.01(-0.27%) |
Jul 26, 2024 | 3.740 | 3.740 | 3.610 | 3.640 | 4,904,461 | -0.09(-2.41%) |
Jul 25, 2024 | 3.750 | 3.770 | 3.710 | 3.730 | 1,779,093 | -0.01(-0.27%) |
Jul 24, 2024 | 3.870 | 3.870 | 3.740 | 3.740 | 1,742,197 | -0.13(-3.36%) |
Jul 23, 2024 | 3.880 | 3.900 | 3.830 | 3.870 | 2,074,159 | -0.02(-0.51%) |
Jul 22, 2024 | 3.750 | 3.910 | 3.740 | 3.890 | 4,225,419 | +0.15(+4.01%) |
Jul 19, 2024 | 3.710 | 3.750 | 3.710 | 3.740 | 1,331,524 | +0.05(+1.36%) |
Jul 18, 2024 | 3.760 | 3.765 | 3.680 | 3.690 | 3,304,689 | -0.03(-0.81%) |
Jul 17, 2024 | 3.800 | 3.815 | 3.705 | 3.720 | 3,678,558 | -0.07(-1.85%) |
Jul 16, 2024 | 3.780 | 3.810 | 3.770 | 3.790 | 1,552,076 | +0.01(+0.26%) |
Jul 15, 2024 | 3.790 | 3.830 | 3.770 | 3.780 | 2,335,367 | +0.04(+1.07%) |
Jul 12, 2024 | 3.820 | 3.830 | 3.730 | 3.740 | 2,870,459 | -0.04(-1.06%) |
Jul 11, 2024 | 3.770 | 3.790 | 3.730 | 3.780 | 2,328,067 | +0.04(+1.07%) |
Jul 10, 2024 | 3.730 | 3.780 | 3.720 | 3.740 | 2,098,259 | +0.02(+0.54%) |
Jul 09, 2024 | 3.770 | 3.785 | 3.700 | 3.720 | 2,596,433 | -0.05(-1.33%) |
Jul 08, 2024 | 3.850 | 3.860 | 3.770 | 3.770 | 2,452,062 | -0.08(-2.08%) |
Jul 05, 2024 | 3.950 | 3.950 | 3.850 | 3.850 | 2,318,382 | -0.12(-3.02%) |
Jul 03, 2024 | 3.970 | 4.000 | 3.950 | 3.970 | 988,972 | -0.01(-0.25%) |
Jul 02, 2024 | 3.980 | 4.010 | 3.930 | 3.980 | 1,398,355 | +0.00(+0.00%) |
Jul 01, 2024 | 3.980 | 3.990 | 3.920 | 3.980 | 1,636,397 | +0.00(+0.00%) |
Jun 28, 2024 | 4.040 | 4.070 | 3.950 | 3.980 | 3,307,261 | -0.03(-0.75%) |
Jun 27, 2024 | 4.059 | 4.107 | 3.971 | 4.010 | 2,772,102 | -0.05(-1.20%) |
Jun 26, 2024 | 4.020 | 4.059 | 3.981 | 4.059 | 2,399,761 | +0.05(+1.21%) |
Jun 25, 2024 | 3.981 | 4.029 | 3.981 | 4.010 | 1,899,050 | +0.03(+0.73%) |
Jun 24, 2024 | 3.971 | 4.000 | 3.952 | 3.981 | 1,277,549 | +0.04(+0.99%) |
Jun 21, 2024 | 3.913 | 3.995 | 3.884 | 3.942 | 4,706,999 | +0.07(+1.75%) |
Jun 20, 2024 | 3.835 | 3.942 | 3.830 | 3.874 | 2,087,114 | +0.05(+1.27%) |
Jun 18, 2024 | 3.767 | 3.845 | 3.767 | 3.826 | 1,613,114 | +0.07(+1.81%) |
Jun 17, 2024 | 3.787 | 3.801 | 3.748 | 3.758 | 2,642,270 | -0.02(-0.51%) |
Jun 14, 2024 | 3.816 | 3.826 | 3.758 | 3.777 | 2,267,821 | -0.07(-1.77%) |
Jun 13, 2024 | 3.893 | 3.913 | 3.816 | 3.845 | 2,186,589 | -0.05(-1.25%) |
Jun 12, 2024 | 3.903 | 3.942 | 3.866 | 3.893 | 1,676,790 | +0.03(+0.75%) |
Jun 11, 2024 | 3.845 | 3.874 | 3.806 | 3.864 | 1,645,778 | -0.05(-1.24%) |
Jun 10, 2024 | 3.913 | 3.942 | 3.903 | 3.913 | 1,010,073 | -0.01(-0.25%) |
Jun 07, 2024 | 3.981 | 3.986 | 3.903 | 3.923 | 1,365,150 | -0.06(-1.46%) |
Jun 06, 2024 | 3.991 | 4.020 | 3.923 | 3.981 | 1,809,017 | -0.01(-0.24%) |
Jun 05, 2024 | 3.913 | 3.991 | 3.898 | 3.991 | 2,257,125 | +0.10(+2.49%) |
Jun 04, 2024 | 3.952 | 3.971 | 3.855 | 3.893 | 2,741,554 | -0.10(-2.43%) |