Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.280 | 3.330 | 3.220 | 3.260 | 63,127 | +0.07(+2.19%) |
Aug 15, 2024 | 3.320 | 3.320 | 3.165 | 3.190 | 83,022 | -0.12(-3.63%) |
Aug 14, 2024 | 3.360 | 3.368 | 3.280 | 3.310 | 112,081 | -0.01(-0.30%) |
Aug 13, 2024 | 3.160 | 3.350 | 3.150 | 3.320 | 384,278 | +0.35(+11.78%) |
Aug 12, 2024 | 3.040 | 3.040 | 2.960 | 2.970 | 85,049 | -0.12(-3.88%) |
Aug 09, 2024 | 2.960 | 3.120 | 2.940 | 3.090 | 245,109 | +0.13(+4.39%) |
Aug 08, 2024 | 2.910 | 2.960 | 2.850 | 2.960 | 231,549 | -0.10(-3.27%) |
Aug 07, 2024 | 2.890 | 3.130 | 2.850 | 3.060 | 589,310 | -0.78(-20.31%) |
Aug 06, 2024 | 4.510 | 4.590 | 3.640 | 3.840 | 237,044 | -0.49(-11.32%) |
Aug 05, 2024 | 4.200 | 4.402 | 4.160 | 4.330 | 347,449 | -0.09(-2.04%) |
Aug 02, 2024 | 4.450 | 4.520 | 4.350 | 4.420 | 26,012 | -0.21(-4.54%) |
Aug 01, 2024 | 4.720 | 4.720 | 4.550 | 4.630 | 18,471 | -0.13(-2.73%) |
Jul 31, 2024 | 4.750 | 4.790 | 4.710 | 4.760 | 11,287 | +0.05(+1.06%) |
Jul 30, 2024 | 4.770 | 4.780 | 4.660 | 4.710 | 16,546 | -0.05(-1.05%) |
Jul 29, 2024 | 4.730 | 4.780 | 4.645 | 4.760 | 19,221 | -0.02(-0.42%) |
Jul 26, 2024 | 4.790 | 4.820 | 4.740 | 4.780 | 13,079 | +0.07(+1.49%) |
Jul 25, 2024 | 4.620 | 4.800 | 4.600 | 4.710 | 33,630 | -0.11(-2.28%) |
Jul 24, 2024 | 4.790 | 4.841 | 4.780 | 4.820 | 8,680 | +0.04(+0.84%) |
Jul 23, 2024 | 4.850 | 4.850 | 4.760 | 4.780 | 24,707 | -0.14(-2.85%) |
Jul 22, 2024 | 4.900 | 4.930 | 4.830 | 4.920 | 32,622 | +0.22(+4.68%) |
Jul 19, 2024 | 4.770 | 4.770 | 4.680 | 4.700 | 20,995 | -0.08(-1.67%) |
Jul 18, 2024 | 4.910 | 4.910 | 4.750 | 4.780 | 23,012 | +0.00(+0.00%) |
Jul 17, 2024 | 4.760 | 4.830 | 4.740 | 4.780 | 27,691 | +0.00(+0.00%) |
Jul 16, 2024 | 4.740 | 4.800 | 4.710 | 4.780 | 30,757 | -0.09(-1.85%) |
Jul 15, 2024 | 4.890 | 4.920 | 4.860 | 4.870 | 35,655 | -0.07(-1.42%) |
Jul 12, 2024 | 4.920 | 4.980 | 4.890 | 4.940 | 51,545 | -0.13(-2.56%) |
Jul 11, 2024 | 4.890 | 5.110 | 4.878 | 5.070 | 50,998 | -0.14(-2.69%) |
Jul 10, 2024 | 5.260 | 5.310 | 5.170 | 5.210 | 62,506 | +0.09(+1.76%) |
Jul 09, 2024 | 5.210 | 5.210 | 5.048 | 5.120 | 41,821 | -0.22(-4.12%) |
Jul 08, 2024 | 5.410 | 5.435 | 5.280 | 5.340 | 72,938 | +0.04(+0.75%) |
Jul 05, 2024 | 5.370 | 5.390 | 5.250 | 5.300 | 41,931 | +0.15(+2.91%) |
Jul 03, 2024 | 5.030 | 5.160 | 5.030 | 5.150 | 24,569 | +0.20(+4.04%) |
Jul 02, 2024 | 4.890 | 4.960 | 4.890 | 4.950 | 31,358 | +0.09(+1.85%) |
Jul 01, 2024 | 4.840 | 4.928 | 4.800 | 4.860 | 40,701 | +0.06(+1.25%) |
Jun 28, 2024 | 4.700 | 4.820 | 4.660 | 4.800 | 108,556 | +0.23(+5.03%) |
Jun 27, 2024 | 4.600 | 4.610 | 4.514 | 4.570 | 34,509 | -0.13(-2.77%) |
Jun 26, 2024 | 4.670 | 4.750 | 4.650 | 4.700 | 39,410 | -0.02(-0.42%) |
Jun 25, 2024 | 4.610 | 4.750 | 4.600 | 4.720 | 59,687 | +0.12(+2.61%) |
Jun 24, 2024 | 4.540 | 4.650 | 4.510 | 4.600 | 29,914 | +0.12(+2.68%) |
Jun 21, 2024 | 4.540 | 4.560 | 4.460 | 4.480 | 43,422 | -0.03(-0.67%) |
Jun 20, 2024 | 4.530 | 4.530 | 4.440 | 4.510 | 359,525 | +0.44(+10.81%) |
Jun 18, 2024 | 4.050 | 4.110 | 4.035 | 4.070 | 139,773 | -0.01(-0.25%) |
Jun 17, 2024 | 4.030 | 4.120 | 3.940 | 4.080 | 197,652 | -0.47(-10.33%) |
Jun 14, 2024 | 4.510 | 4.550 | 4.440 | 4.550 | 52,224 | -0.01(-0.22%) |
Jun 13, 2024 | 4.650 | 4.650 | 4.480 | 4.560 | 74,843 | -0.27(-5.49%) |
Jun 12, 2024 | 4.920 | 4.960 | 4.800 | 4.825 | 81,278 | +0.06(+1.15%) |
Jun 11, 2024 | 4.780 | 4.790 | 4.710 | 4.770 | 43,955 | +0.12(+2.58%) |
Jun 10, 2024 | 4.720 | 4.720 | 4.600 | 4.650 | 73,506 | -0.13(-2.72%) |
Jun 07, 2024 | 4.880 | 4.880 | 4.780 | 4.780 | 28,269 | -0.13(-2.65%) |
Jun 06, 2024 | 4.870 | 4.949 | 4.866 | 4.910 | 27,543 | -0.04(-0.81%) |
Jun 05, 2024 | 4.890 | 4.970 | 4.833 | 4.950 | 33,681 | +0.06(+1.23%) |
Jun 04, 2024 | 4.880 | 4.950 | 4.840 | 4.890 | 48,881 | -0.08(-1.61%) |