Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.170 | 3.210 | 3.080 | 3.120 | 213,152 | -0.03(-0.95%) |
Aug 15, 2024 | 3.190 | 3.270 | 3.150 | 3.150 | 180,307 | +0.02(+0.64%) |
Aug 14, 2024 | 3.180 | 3.270 | 3.125 | 3.130 | 209,234 | -0.06(-1.88%) |
Aug 13, 2024 | 2.950 | 3.230 | 2.900 | 3.190 | 370,610 | +0.25(+8.50%) |
Aug 12, 2024 | 3.100 | 3.100 | 2.935 | 2.940 | 417,223 | -0.15(-4.85%) |
Aug 09, 2024 | 3.220 | 3.240 | 3.080 | 3.090 | 309,702 | -0.17(-5.21%) |
Aug 08, 2024 | 3.200 | 3.300 | 3.080 | 3.260 | 396,933 | +0.10(+3.16%) |
Aug 07, 2024 | 3.690 | 3.690 | 3.140 | 3.160 | 713,139 | -0.53(-14.36%) |
Aug 06, 2024 | 3.640 | 3.820 | 3.560 | 3.690 | 442,243 | +0.14(+3.94%) |
Aug 05, 2024 | 3.590 | 3.590 | 3.500 | 3.550 | 300,786 | -0.12(-3.27%) |
Aug 02, 2024 | 3.750 | 3.885 | 3.670 | 3.670 | 241,458 | -0.14(-3.67%) |
Aug 01, 2024 | 3.830 | 3.895 | 3.645 | 3.810 | 425,895 | +0.02(+0.53%) |
Jul 31, 2024 | 3.950 | 3.965 | 3.790 | 3.790 | 213,760 | -0.15(-3.93%) |
Jul 30, 2024 | 4.010 | 4.106 | 3.930 | 3.945 | 195,691 | -0.06(-1.38%) |
Jul 29, 2024 | 4.000 | 4.100 | 3.905 | 4.000 | 223,823 | -0.02(-0.50%) |
Jul 26, 2024 | 3.960 | 4.040 | 3.920 | 4.020 | 171,702 | +0.10(+2.55%) |
Jul 25, 2024 | 3.870 | 3.970 | 3.850 | 3.920 | 120,476 | +0.06(+1.55%) |
Jul 24, 2024 | 3.900 | 3.930 | 3.800 | 3.860 | 165,448 | -0.07(-1.78%) |
Jul 23, 2024 | 3.860 | 3.940 | 3.770 | 3.930 | 175,602 | +0.08(+2.08%) |
Jul 22, 2024 | 3.830 | 3.870 | 3.780 | 3.850 | 194,274 | +0.06(+1.58%) |
Jul 19, 2024 | 3.750 | 3.905 | 3.680 | 3.790 | 208,638 | +0.08(+2.02%) |
Jul 18, 2024 | 3.910 | 3.925 | 3.700 | 3.715 | 300,148 | -0.22(-5.59%) |
Jul 17, 2024 | 4.040 | 4.130 | 3.875 | 3.935 | 263,900 | -0.10(-2.60%) |
Jul 16, 2024 | 3.900 | 4.040 | 3.880 | 4.040 | 257,275 | +0.19(+4.94%) |
Jul 15, 2024 | 3.910 | 3.970 | 3.850 | 3.850 | 214,622 | -0.07(-1.79%) |
Jul 12, 2024 | 3.940 | 4.000 | 3.840 | 3.920 | 211,886 | +0.03(+0.77%) |
Jul 11, 2024 | 3.700 | 3.930 | 3.670 | 3.890 | 328,129 | +0.22(+5.99%) |
Jul 10, 2024 | 3.680 | 3.730 | 3.630 | 3.670 | 219,804 | +0.00(+0.00%) |
Jul 09, 2024 | 3.850 | 3.850 | 3.660 | 3.670 | 456,714 | -0.18(-4.68%) |
Jul 08, 2024 | 3.870 | 3.930 | 3.820 | 3.850 | 376,947 | -0.02(-0.52%) |
Jul 05, 2024 | 4.000 | 4.050 | 3.860 | 3.870 | 281,705 | -0.13(-3.25%) |
Jul 03, 2024 | 4.010 | 4.050 | 3.955 | 4.000 | 217,978 | -0.02(-0.50%) |
Jul 02, 2024 | 4.030 | 4.075 | 4.005 | 4.020 | 238,256 | -0.02(-0.50%) |
Jul 01, 2024 | 4.110 | 4.170 | 3.990 | 4.040 | 546,515 | -0.01(-0.25%) |
Jun 28, 2024 | 4.180 | 4.290 | 3.920 | 4.050 | 3,588,256 | -0.13(-3.11%) |
Jun 27, 2024 | 4.080 | 4.490 | 3.990 | 4.180 | 757,465 | +0.12(+2.96%) |
Jun 26, 2024 | 4.140 | 4.195 | 4.010 | 4.060 | 378,987 | -0.12(-2.87%) |
Jun 25, 2024 | 4.230 | 4.230 | 4.075 | 4.180 | 318,162 | -0.08(-1.99%) |
Jun 24, 2024 | 4.420 | 4.420 | 4.190 | 4.265 | 331,868 | -0.15(-3.29%) |
Jun 21, 2024 | 4.510 | 4.615 | 4.370 | 4.410 | 416,188 | -0.09(-2.00%) |
Jun 20, 2024 | 4.300 | 4.540 | 4.230 | 4.500 | 444,068 | +0.18(+4.17%) |
Jun 18, 2024 | 4.280 | 4.430 | 4.230 | 4.320 | 319,576 | +0.02(+0.47%) |
Jun 17, 2024 | 4.090 | 4.325 | 4.050 | 4.300 | 445,712 | +0.17(+4.12%) |
Jun 14, 2024 | 4.130 | 4.180 | 4.010 | 4.130 | 460,702 | -0.06(-1.43%) |
Jun 13, 2024 | 4.210 | 4.212 | 4.105 | 4.190 | 512,013 | +0.02(+0.48%) |
Jun 12, 2024 | 4.110 | 4.450 | 4.035 | 4.170 | 950,940 | -0.54(-11.46%) |
Jun 11, 2024 | 4.250 | 4.750 | 4.200 | 4.710 | 965,883 | +0.51(+12.14%) |
Jun 10, 2024 | 4.360 | 4.360 | 4.150 | 4.200 | 296,292 | -0.14(-3.23%) |
Jun 07, 2024 | 4.210 | 4.425 | 4.110 | 4.340 | 318,693 | +0.11(+2.60%) |
Jun 06, 2024 | 4.080 | 4.310 | 4.030 | 4.230 | 303,268 | +0.17(+4.19%) |
Jun 05, 2024 | 4.120 | 4.140 | 4.025 | 4.060 | 191,809 | -0.05(-1.22%) |
Jun 04, 2024 | 4.210 | 4.250 | 4.100 | 4.110 | 199,966 | -0.15(-3.52%) |
|