Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 4.005 | 4.020 | 3.960 | 3.960 | 1,112,741 | -0.01(-0.25%) |
Aug 21, 2024 | 4.010 | 4.048 | 3.970 | 3.970 | 80,959 | -0.01(-0.25%) |
Aug 20, 2024 | 3.980 | 4.010 | 3.960 | 3.980 | 103,610 | -0.06(-1.49%) |
Aug 19, 2024 | 4.080 | 4.140 | 4.030 | 4.040 | 85,292 | -0.02(-0.49%) |
Aug 16, 2024 | 4.110 | 4.120 | 4.050 | 4.060 | 1,366,208 | -0.06(-1.46%) |
Aug 15, 2024 | 4.030 | 4.150 | 3.980 | 4.120 | 129,264 | +0.12(+3.00%) |
Aug 14, 2024 | 3.980 | 4.030 | 3.960 | 4.000 | 72,938 | +0.06(+1.52%) |
Aug 13, 2024 | 3.910 | 3.980 | 3.900 | 3.940 | 132,325 | +0.02(+0.51%) |
Aug 12, 2024 | 3.846 | 3.940 | 3.780 | 3.920 | 86,598 | +0.17(+4.53%) |
Aug 09, 2024 | 3.770 | 3.770 | 3.740 | 3.750 | 66,266 | -0.02(-0.53%) |
Aug 08, 2024 | 3.770 | 3.830 | 3.760 | 3.770 | 161,022 | +0.03(+0.80%) |
Aug 07, 2024 | 3.770 | 3.820 | 3.730 | 3.740 | 256,229 | +0.00(+0.00%) |
Aug 06, 2024 | 3.755 | 3.770 | 3.715 | 3.740 | 268,070 | +0.02(+0.54%) |
Aug 05, 2024 | 3.500 | 3.865 | 3.500 | 3.720 | 80,041 | +0.04(+1.09%) |
Aug 02, 2024 | 3.880 | 3.880 | 3.650 | 3.680 | 1,607,021 | -0.34(-8.46%) |
Aug 01, 2024 | 4.150 | 4.150 | 3.910 | 4.020 | 60,111 | -0.09(-2.08%) |
Jul 31, 2024 | 4.040 | 4.110 | 3.930 | 4.105 | 92,551 | +0.17(+4.19%) |
Jul 30, 2024 | 4.030 | 4.050 | 3.940 | 3.940 | 66,520 | -0.05(-1.25%) |
Jul 29, 2024 | 4.040 | 4.100 | 3.990 | 3.990 | 448,066 | -0.03(-0.75%) |
Jul 26, 2024 | 3.860 | 4.040 | 3.820 | 4.020 | 343,445 | +0.17(+4.42%) |
Jul 25, 2024 | 3.920 | 3.920 | 3.790 | 3.850 | 196,981 | -0.03(-0.77%) |
Jul 24, 2024 | 3.981 | 4.000 | 3.870 | 3.880 | 250,571 | -0.03(-0.77%) |
Jul 23, 2024 | 4.000 | 4.000 | 3.810 | 3.910 | 151,627 | -0.01(-0.26%) |
Jul 22, 2024 | 3.900 | 3.950 | 3.888 | 3.920 | 161,360 | +0.00(+0.00%) |
Jul 19, 2024 | 3.875 | 4.020 | 3.875 | 3.920 | 75,161 | +0.05(+1.29%) |
Jul 18, 2024 | 3.950 | 3.950 | 3.850 | 3.870 | 56,111 | +0.01(+0.26%) |
Jul 17, 2024 | 3.900 | 3.950 | 3.840 | 3.860 | 36,269 | -0.04(-1.03%) |
Jul 16, 2024 | 3.940 | 3.940 | 3.880 | 3.900 | 76,467 | -0.05(-1.27%) |
Jul 15, 2024 | 3.917 | 3.962 | 3.890 | 3.950 | 272,900 | +0.03(+0.77%) |
Jul 12, 2024 | 3.900 | 3.940 | 3.860 | 3.920 | 249,077 | +0.06(+1.55%) |
Jul 11, 2024 | 3.850 | 3.890 | 3.700 | 3.860 | 259,746 | +0.03(+0.78%) |
Jul 10, 2024 | 3.720 | 3.830 | 3.720 | 3.830 | 299,405 | +0.10(+2.68%) |
Jul 09, 2024 | 3.760 | 3.810 | 3.730 | 3.730 | 108,101 | -0.06(-1.58%) |
Jul 08, 2024 | 3.880 | 3.880 | 3.760 | 3.790 | 110,681 | -0.02(-0.52%) |
Jul 05, 2024 | 4.000 | 4.000 | 3.800 | 3.810 | 67,648 | -0.16(-4.03%) |
Jul 03, 2024 | 3.950 | 3.970 | 3.906 | 3.970 | 33,796 | +0.06(+1.53%) |
Jul 02, 2024 | 3.850 | 3.910 | 3.850 | 3.910 | 122,508 | +0.09(+2.36%) |
Jul 01, 2024 | 3.770 | 3.850 | 3.750 | 3.820 | 10,453 | +0.04(+1.06%) |
Jun 28, 2024 | 3.800 | 3.840 | 3.770 | 3.780 | 111,052 | -0.02(-0.53%) |
Jun 27, 2024 | 3.762 | 3.830 | 3.762 | 3.800 | 110,906 | +0.06(+1.60%) |
Jun 26, 2024 | 3.710 | 3.740 | 3.680 | 3.740 | 200,207 | +0.02(+0.46%) |
Jun 25, 2024 | 3.790 | 3.810 | 3.720 | 3.723 | 198,465 | -0.08(-2.03%) |
Jun 24, 2024 | 3.650 | 3.800 | 3.650 | 3.800 | 225,175 | +0.22(+6.15%) |
Jun 21, 2024 | 3.790 | 3.790 | 3.552 | 3.580 | 141,556 | -0.01(-0.28%) |
Jun 20, 2024 | 3.630 | 3.690 | 3.580 | 3.590 | 312,134 | -0.09(-2.45%) |
Jun 18, 2024 | 3.660 | 3.700 | 3.608 | 3.680 | 254,313 | +0.07(+1.94%) |
Jun 17, 2024 | 3.350 | 3.740 | 3.350 | 3.610 | 299,030 | +0.06(+1.69%) |
Jun 14, 2024 | 3.555 | 3.570 | 3.510 | 3.550 | 303,291 | +0.00(+0.00%) |
Jun 13, 2024 | 3.600 | 3.600 | 3.540 | 3.550 | 488,020 | -0.09(-2.47%) |
Jun 12, 2024 | 3.684 | 3.700 | 3.620 | 3.640 | 320,810 | +0.01(+0.28%) |
Jun 11, 2024 | 3.590 | 3.640 | 3.590 | 3.630 | 1,395,339 | -0.01(-0.27%) |
Jun 10, 2024 | 3.550 | 3.650 | 3.550 | 3.640 | 987,326 | +0.11(+3.12%) |
Jun 07, 2024 | 3.547 | 3.560 | 3.530 | 3.530 | 318,753 | -0.07(-1.94%) |
Jun 06, 2024 | 3.540 | 3.610 | 3.540 | 3.600 | 856,506 | +0.07(+1.98%) |
Jun 05, 2024 | 3.520 | 3.540 | 3.500 | 3.530 | 308,317 | -0.01(-0.28%) |
Jun 04, 2024 | 3.540 | 3.550 | 3.480 | 3.540 | 888,150 | +0.00(+0.00%) |