Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 3.970 | 4.120 | 3.935 | 4.030 | 85,927 | -0.01(-0.25%) |
Aug 19, 2024 | 3.737 | 4.127 | 3.737 | 4.040 | 86,905 | +0.31(+8.17%) |
Aug 16, 2024 | 3.450 | 3.750 | 3.450 | 3.735 | 78,621 | +0.25(+7.05%) |
Aug 15, 2024 | 3.530 | 3.559 | 3.390 | 3.489 | 32,685 | -0.04(-1.16%) |
Aug 14, 2024 | 3.500 | 3.560 | 3.450 | 3.530 | 33,577 | -0.03(-0.84%) |
Aug 13, 2024 | 3.620 | 3.620 | 3.482 | 3.560 | 52,916 | -0.02(-0.50%) |
Aug 12, 2024 | 3.340 | 3.610 | 3.090 | 3.578 | 111,497 | +0.48(+15.49%) |
Aug 09, 2024 | 3.300 | 3.304 | 3.090 | 3.098 | 60,390 | -0.20(-6.12%) |
Aug 08, 2024 | 3.100 | 3.360 | 3.100 | 3.300 | 63,999 | +0.17(+5.43%) |
Aug 07, 2024 | 3.090 | 3.220 | 3.010 | 3.130 | 197,432 | +0.20(+6.83%) |
Aug 06, 2024 | 2.960 | 2.980 | 2.845 | 2.930 | 123,757 | -0.01(-0.34%) |
Aug 05, 2024 | 3.010 | 3.060 | 2.700 | 2.940 | 106,871 | -0.12(-4.07%) |
Aug 02, 2024 | 3.118 | 3.167 | 3.015 | 3.065 | 97,676 | -0.08(-2.44%) |
Aug 01, 2024 | 3.150 | 3.240 | 3.070 | 3.141 | 105,154 | -0.02(-0.59%) |
Jul 31, 2024 | 3.110 | 3.190 | 3.010 | 3.160 | 95,722 | +0.06(+1.84%) |
Jul 30, 2024 | 3.080 | 3.130 | 2.950 | 3.103 | 121,062 | +0.07(+2.41%) |
Jul 29, 2024 | 3.150 | 3.230 | 2.950 | 3.030 | 237,060 | -0.14(-4.27%) |
Jul 26, 2024 | 3.300 | 3.450 | 3.130 | 3.165 | 142,497 | -0.08(-2.31%) |
Jul 25, 2024 | 3.360 | 3.410 | 3.154 | 3.240 | 326,260 | -0.14(-4.14%) |
Jul 24, 2024 | 3.700 | 3.757 | 3.380 | 3.380 | 134,602 | -0.29(-7.90%) |
Jul 23, 2024 | 3.730 | 3.830 | 3.420 | 3.670 | 419,100 | -0.20(-5.17%) |
Jul 22, 2024 | 3.740 | 3.950 | 3.740 | 3.870 | 52,444 | -0.07(-1.78%) |
Jul 19, 2024 | 3.940 | 3.940 | 3.837 | 3.940 | 39,026 | +0.00(+0.00%) |
Jul 18, 2024 | 3.930 | 4.060 | 3.900 | 3.940 | 18,621 | +0.00(+0.00%) |
Jul 17, 2024 | 4.000 | 4.000 | 3.910 | 3.940 | 33,969 | -0.08(-1.99%) |
Jul 16, 2024 | 3.920 | 4.080 | 3.910 | 4.020 | 29,897 | +0.05(+1.39%) |
Jul 15, 2024 | 4.000 | 4.070 | 3.930 | 3.965 | 41,991 | -0.11(-2.58%) |
Jul 12, 2024 | 3.932 | 4.070 | 3.890 | 4.070 | 26,058 | +0.12(+3.04%) |
Jul 11, 2024 | 4.050 | 4.070 | 3.890 | 3.950 | 43,954 | -0.04(-1.00%) |
Jul 10, 2024 | 4.000 | 4.040 | 3.950 | 3.990 | 31,535 | -0.04(-1.12%) |
Jul 09, 2024 | 4.185 | 4.185 | 3.980 | 4.035 | 21,939 | -0.11(-2.59%) |
Jul 08, 2024 | 3.930 | 4.150 | 3.930 | 4.142 | 71,189 | -0.01(-0.19%) |
Jul 05, 2024 | 4.060 | 4.160 | 4.060 | 4.150 | 50,209 | +0.05(+1.22%) |
Jul 03, 2024 | 4.040 | 4.130 | 4.040 | 4.100 | 13,280 | +0.08(+1.99%) |
Jul 02, 2024 | 3.920 | 4.090 | 3.920 | 4.020 | 75,632 | +0.13(+3.47%) |
Jul 01, 2024 | 3.820 | 3.956 | 3.630 | 3.885 | 53,832 | -0.03(-0.79%) |
Jun 28, 2024 | 3.930 | 3.965 | 3.916 | 3.916 | 9,814 | +0.01(+0.19%) |
Jun 27, 2024 | 4.000 | 4.000 | 3.816 | 3.909 | 15,654 | +0.07(+1.78%) |
Jun 26, 2024 | 3.690 | 3.840 | 3.520 | 3.840 | 66,271 | +0.15(+4.07%) |
Jun 25, 2024 | 3.900 | 3.930 | 3.590 | 3.690 | 258,659 | -0.29(-7.29%) |
Jun 24, 2024 | 4.050 | 4.120 | 3.980 | 3.980 | 38,962 | -0.07(-1.73%) |
Jun 21, 2024 | 3.930 | 4.120 | 3.870 | 4.050 | 40,120 | +0.06(+1.50%) |
Jun 20, 2024 | 4.180 | 4.180 | 3.910 | 3.990 | 57,579 | -0.11(-2.68%) |
Jun 18, 2024 | 4.200 | 4.200 | 4.041 | 4.100 | 52,705 | +0.01(+0.24%) |
Jun 17, 2024 | 4.020 | 4.200 | 3.950 | 4.090 | 74,458 | +0.14(+3.54%) |
Jun 14, 2024 | 4.003 | 4.040 | 3.900 | 3.950 | 44,885 | -0.06(-1.45%) |
Jun 13, 2024 | 4.014 | 4.077 | 3.920 | 4.008 | 65,434 | -0.04(-1.10%) |
Jun 12, 2024 | 4.021 | 4.140 | 4.000 | 4.053 | 30,862 | +0.04(+0.93%) |
Jun 11, 2024 | 4.090 | 4.110 | 3.990 | 4.015 | 31,048 | -0.09(-2.10%) |
Jun 10, 2024 | 4.090 | 4.101 | 4.000 | 4.101 | 14,035 | +0.03(+0.76%) |
Jun 07, 2024 | 4.110 | 4.300 | 4.024 | 4.070 | 34,592 | -0.18(-4.24%) |
Jun 06, 2024 | 4.270 | 4.320 | 4.210 | 4.250 | 32,298 | +0.03(+0.71%) |
Jun 05, 2024 | 4.149 | 4.260 | 4.080 | 4.220 | 31,383 | +0.11(+2.68%) |
Jun 04, 2024 | 4.250 | 4.250 | 4.050 | 4.110 | 64,655 | -0.14(-3.36%) |