Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 4.210 | 4.225 | 4.175 | 4.220 | 9,441,934 | +0.04(+0.96%) |
Aug 26, 2024 | 4.170 | 4.190 | 4.160 | 4.180 | 5,986,803 | +0.01(+0.24%) |
Aug 23, 2024 | 4.150 | 4.200 | 4.150 | 4.170 | 8,747,404 | +0.06(+1.46%) |
Aug 22, 2024 | 4.140 | 4.160 | 4.110 | 4.110 | 6,112,554 | -0.05(-1.20%) |
Aug 21, 2024 | 4.130 | 4.160 | 4.110 | 4.160 | 8,106,817 | +0.01(+0.24%) |
Aug 20, 2024 | 4.150 | 4.180 | 4.130 | 4.150 | 11,145,655 | -0.01(-0.24%) |
Aug 19, 2024 | 4.100 | 4.170 | 4.100 | 4.160 | 16,539,600 | +0.12(+2.97%) |
Aug 16, 2024 | 4.060 | 4.070 | 4.030 | 4.040 | 11,484,271 | -0.03(-0.74%) |
Aug 15, 2024 | 4.030 | 4.100 | 4.020 | 4.070 | 13,701,717 | +0.09(+2.26%) |
Aug 14, 2024 | 3.920 | 3.980 | 3.920 | 3.980 | 9,676,218 | +0.04(+1.02%) |
Aug 13, 2024 | 3.830 | 3.950 | 3.830 | 3.940 | 13,571,934 | +0.11(+2.87%) |
Aug 12, 2024 | 3.810 | 3.840 | 3.800 | 3.830 | 8,904,547 | +0.02(+0.52%) |
Aug 09, 2024 | 3.790 | 3.820 | 3.770 | 3.810 | 7,555,011 | +0.02(+0.53%) |
Aug 08, 2024 | 3.760 | 3.820 | 3.760 | 3.790 | 10,068,882 | +0.06(+1.61%) |
Aug 07, 2024 | 3.790 | 3.830 | 3.720 | 3.730 | 13,803,341 | +0.02(+0.54%) |
Aug 06, 2024 | 3.720 | 3.740 | 3.700 | 3.710 | 12,630,850 | -0.02(-0.54%) |
Aug 05, 2024 | 3.740 | 3.770 | 3.720 | 3.730 | 15,047,610 | -0.12(-3.12%) |
Aug 02, 2024 | 3.890 | 3.910 | 3.830 | 3.850 | 19,570,014 | -0.10(-2.53%) |
Aug 01, 2024 | 4.000 | 4.015 | 3.930 | 3.950 | 21,217,000 | +0.03(+0.77%) |
Jul 31, 2024 | 3.890 | 3.940 | 3.890 | 3.920 | 10,449,728 | +0.00(+0.00%) |
Jul 30, 2024 | 3.900 | 3.930 | 3.900 | 3.920 | 14,010,114 | +0.08(+2.08%) |
Jul 29, 2024 | 3.820 | 3.850 | 3.790 | 3.840 | 12,530,403 | +0.00(+0.00%) |
Jul 26, 2024 | 3.830 | 3.850 | 3.785 | 3.840 | 9,576,299 | +0.01(+0.26%) |
Jul 25, 2024 | 3.750 | 3.860 | 3.730 | 3.830 | 14,351,423 | +0.16(+4.36%) |
Jul 24, 2024 | 3.670 | 3.700 | 3.660 | 3.670 | 9,927,939 | -0.04(-1.08%) |
Jul 23, 2024 | 3.700 | 3.730 | 3.690 | 3.710 | 8,792,285 | +0.00(+0.08%) |
Jul 22, 2024 | 3.747 | 3.757 | 3.707 | 3.707 | 15,414,238 | +0.09(+2.47%) |
Jul 19, 2024 | 3.598 | 3.638 | 3.578 | 3.618 | 11,453,943 | +0.03(+0.83%) |
Jul 18, 2024 | 3.697 | 3.697 | 3.568 | 3.588 | 38,057,956 | -0.28(-7.18%) |
Jul 17, 2024 | 3.846 | 3.905 | 3.816 | 3.866 | 18,714,358 | +0.02(+0.52%) |
Jul 16, 2024 | 3.806 | 3.856 | 3.791 | 3.846 | 16,936,880 | -0.04(-1.02%) |
Jul 15, 2024 | 3.945 | 3.945 | 3.876 | 3.885 | 15,289,603 | -0.07(-1.75%) |
Jul 12, 2024 | 3.925 | 3.985 | 3.925 | 3.955 | 12,577,231 | +0.05(+1.27%) |
Jul 11, 2024 | 3.895 | 3.925 | 3.856 | 3.905 | 16,032,221 | -0.02(-0.50%) |
Jul 10, 2024 | 3.885 | 3.925 | 3.856 | 3.925 | 15,809,857 | +0.10(+2.59%) |
Jul 09, 2024 | 3.816 | 3.846 | 3.806 | 3.826 | 14,575,727 | -0.03(-0.77%) |
Jul 08, 2024 | 3.876 | 3.915 | 3.856 | 3.856 | 12,405,498 | -0.01(-0.26%) |
Jul 05, 2024 | 3.876 | 3.885 | 3.816 | 3.866 | 11,129,592 | +0.05(+1.30%) |
Jul 03, 2024 | 3.866 | 3.885 | 3.816 | 3.816 | 7,934,990 | -0.04(-1.03%) |
Jul 02, 2024 | 3.846 | 3.856 | 3.806 | 3.856 | 9,761,469 | +0.00(+0.00%) |
Jul 01, 2024 | 3.856 | 3.915 | 3.836 | 3.856 | 18,534,762 | +0.11(+2.91%) |
Jun 28, 2024 | 3.707 | 3.776 | 3.697 | 3.747 | 20,428,878 | +0.05(+1.34%) |
Jun 27, 2024 | 3.697 | 3.717 | 3.687 | 3.697 | 9,467,414 | +0.06(+1.63%) |
Jun 26, 2024 | 3.657 | 3.667 | 3.618 | 3.638 | 15,621,802 | -0.06(-1.61%) |
Jun 25, 2024 | 3.687 | 3.717 | 3.667 | 3.697 | 10,925,363 | +0.00(+0.00%) |
Jun 24, 2024 | 3.757 | 3.766 | 3.677 | 3.697 | 14,140,735 | +0.05(+1.36%) |
Jun 21, 2024 | 3.618 | 3.677 | 3.618 | 3.648 | 5,951,678 | +0.02(+0.55%) |
Jun 20, 2024 | 3.608 | 3.702 | 3.608 | 3.628 | 12,835,479 | -0.02(-0.54%) |
Jun 18, 2024 | 3.638 | 3.683 | 3.638 | 3.648 | 10,432,482 | -0.01(-0.27%) |
Jun 17, 2024 | 3.598 | 3.657 | 3.588 | 3.657 | 8,988,049 | +0.07(+1.93%) |
Jun 14, 2024 | 3.578 | 3.608 | 3.538 | 3.588 | 11,297,633 | -0.09(-2.43%) |
Jun 13, 2024 | 3.757 | 3.762 | 3.657 | 3.677 | 13,297,711 | -0.10(-2.62%) |
Jun 12, 2024 | 3.796 | 3.826 | 3.776 | 3.776 | 11,165,468 | +0.01(+0.26%) |
Jun 11, 2024 | 3.776 | 3.786 | 3.747 | 3.766 | 7,460,689 | -0.04(-1.04%) |
Jun 10, 2024 | 3.826 | 3.846 | 3.806 | 3.806 | 11,373,936 | -0.07(-1.79%) |
Jun 07, 2024 | 3.885 | 3.912 | 3.866 | 3.876 | 11,186,269 | -0.04(-1.01%) |
Jun 06, 2024 | 3.876 | 3.915 | 3.871 | 3.915 | 10,314,653 | -0.03(-0.75%) |
Jun 05, 2024 | 3.915 | 3.945 | 3.895 | 3.945 | 10,716,668 | +0.04(+1.02%) |
Jun 04, 2024 | 3.876 | 3.905 | 3.866 | 3.905 | 7,591,568 | -0.01(-0.25%) |