Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.550 | 3.600 | 3.500 | 3.500 | 156,607 | -0.08(-2.23%) |
Aug 15, 2024 | 3.570 | 3.580 | 3.520 | 3.580 | 123,996 | +0.03(+0.85%) |
Aug 14, 2024 | 3.590 | 3.590 | 3.515 | 3.550 | 103,116 | -0.01(-0.28%) |
Aug 13, 2024 | 3.530 | 3.570 | 3.501 | 3.560 | 103,953 | +0.03(+0.85%) |
Aug 12, 2024 | 3.570 | 3.570 | 3.500 | 3.530 | 128,283 | -0.01(-0.28%) |
Aug 09, 2024 | 3.600 | 3.610 | 3.479 | 3.540 | 335,355 | -0.10(-2.75%) |
Aug 08, 2024 | 3.650 | 3.660 | 3.640 | 3.640 | 110,559 | -0.01(-0.27%) |
Aug 07, 2024 | 3.650 | 3.660 | 3.610 | 3.650 | 110,768 | +0.05(+1.39%) |
Aug 06, 2024 | 3.590 | 3.655 | 3.570 | 3.600 | 218,043 | +0.01(+0.28%) |
Aug 05, 2024 | 3.600 | 3.640 | 3.390 | 3.590 | 300,016 | -0.16(-4.27%) |
Aug 02, 2024 | 3.750 | 3.780 | 3.720 | 3.750 | 141,514 | -0.03(-0.79%) |
Aug 01, 2024 | 3.810 | 3.825 | 3.690 | 3.780 | 149,439 | -0.05(-1.31%) |
Jul 31, 2024 | 3.880 | 3.880 | 3.772 | 3.830 | 200,754 | +0.02(+0.52%) |
Jul 30, 2024 | 3.750 | 3.810 | 3.735 | 3.810 | 201,522 | +0.10(+2.70%) |
Jul 29, 2024 | 3.760 | 3.767 | 3.660 | 3.710 | 125,256 | -0.04(-1.07%) |
Jul 26, 2024 | 3.780 | 3.780 | 3.720 | 3.750 | 74,511 | +0.02(+0.54%) |
Jul 25, 2024 | 3.740 | 3.750 | 3.660 | 3.730 | 68,921 | +0.03(+0.81%) |
Jul 24, 2024 | 3.810 | 3.830 | 3.645 | 3.700 | 196,327 | -0.13(-3.39%) |
Jul 23, 2024 | 3.840 | 3.860 | 3.790 | 3.830 | 98,981 | -0.02(-0.52%) |
Jul 22, 2024 | 3.830 | 3.850 | 3.770 | 3.850 | 135,483 | +0.05(+1.32%) |
Jul 19, 2024 | 3.810 | 3.850 | 3.800 | 3.800 | 53,564 | -0.02(-0.52%) |
Jul 18, 2024 | 3.910 | 3.930 | 3.820 | 3.820 | 124,141 | -0.07(-1.80%) |
Jul 17, 2024 | 3.870 | 3.950 | 3.870 | 3.890 | 184,973 | +0.00(+0.00%) |
Jul 16, 2024 | 3.830 | 3.890 | 3.825 | 3.890 | 118,373 | +0.06(+1.57%) |
Jul 15, 2024 | 3.800 | 3.875 | 3.800 | 3.830 | 240,073 | +0.04(+1.06%) |
Jul 12, 2024 | 3.700 | 3.800 | 3.700 | 3.790 | 92,445 | +0.09(+2.43%) |
Jul 11, 2024 | 3.690 | 3.740 | 3.670 | 3.700 | 144,477 | +0.05(+1.37%) |
Jul 10, 2024 | 3.640 | 3.660 | 3.620 | 3.650 | 128,630 | +0.01(+0.27%) |
Jul 09, 2024 | 3.660 | 3.670 | 3.590 | 3.640 | 141,874 | -0.01(-0.27%) |
Jul 08, 2024 | 3.650 | 3.670 | 3.630 | 3.650 | 168,610 | +0.00(+0.00%) |
Jul 05, 2024 | 3.660 | 3.675 | 3.590 | 3.650 | 114,045 | -0.01(-0.27%) |
Jul 03, 2024 | 3.650 | 3.670 | 3.640 | 3.660 | 63,626 | +0.03(+0.83%) |
Jul 02, 2024 | 3.590 | 3.640 | 3.570 | 3.630 | 134,343 | +0.04(+1.11%) |
Jul 01, 2024 | 3.650 | 3.690 | 3.580 | 3.590 | 181,164 | -0.04(-1.10%) |
Jun 28, 2024 | 3.670 | 3.730 | 3.620 | 3.630 | 312,003 | -0.11(-2.94%) |
Jun 27, 2024 | 3.788 | 3.788 | 3.682 | 3.740 | 374,346 | -0.08(-2.02%) |
Jun 26, 2024 | 3.798 | 3.836 | 3.740 | 3.817 | 299,530 | +0.08(+2.06%) |
Jun 25, 2024 | 3.807 | 3.817 | 3.740 | 3.740 | 320,066 | -0.05(-1.27%) |
Jun 24, 2024 | 3.798 | 3.807 | 3.769 | 3.788 | 224,770 | +0.02(+0.51%) |
Jun 21, 2024 | 3.807 | 3.807 | 3.759 | 3.769 | 337,363 | +0.02(+0.51%) |
Jun 20, 2024 | 3.730 | 3.798 | 3.702 | 3.750 | 313,224 | +0.07(+1.83%) |
Jun 18, 2024 | 3.702 | 3.721 | 3.663 | 3.682 | 320,388 | +0.01(+0.26%) |
Jun 17, 2024 | 3.702 | 3.702 | 3.663 | 3.673 | 128,277 | -0.02(-0.52%) |
Jun 14, 2024 | 3.644 | 3.702 | 3.634 | 3.692 | 245,673 | +0.07(+1.86%) |
Jun 13, 2024 | 3.634 | 3.652 | 3.567 | 3.625 | 92,602 | +0.03(+0.80%) |
Jun 12, 2024 | 3.577 | 3.702 | 3.567 | 3.596 | 319,540 | +0.07(+1.91%) |
Jun 11, 2024 | 3.596 | 3.596 | 3.509 | 3.528 | 105,251 | +0.02(+0.55%) |
Jun 10, 2024 | 3.528 | 3.557 | 3.509 | 3.509 | 114,209 | -0.05(-1.35%) |
Jun 07, 2024 | 3.567 | 3.586 | 3.538 | 3.557 | 79,550 | -0.04(-1.07%) |
Jun 06, 2024 | 3.605 | 3.605 | 3.577 | 3.596 | 58,066 | -0.01(-0.27%) |
Jun 05, 2024 | 3.557 | 3.605 | 3.539 | 3.605 | 127,546 | +0.06(+1.63%) |
Jun 04, 2024 | 3.519 | 3.567 | 3.519 | 3.548 | 66,733 | -0.03(-0.81%) |
|