Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.790 | 4.080 | 3.788 | 4.080 | 299,437 | +0.34(+9.09%) |
Aug 22, 2024 | 3.800 | 3.810 | 3.735 | 3.740 | 164,360 | -0.07(-1.84%) |
Aug 21, 2024 | 3.810 | 3.830 | 3.730 | 3.810 | 118,304 | +0.04(+1.06%) |
Aug 20, 2024 | 3.800 | 3.830 | 3.760 | 3.770 | 143,758 | -0.05(-1.31%) |
Aug 19, 2024 | 3.710 | 3.830 | 3.700 | 3.820 | 244,460 | +0.11(+2.96%) |
Aug 16, 2024 | 3.710 | 3.770 | 3.660 | 3.710 | 257,965 | -0.01(-0.27%) |
Aug 15, 2024 | 3.750 | 3.810 | 3.680 | 3.720 | 236,921 | +0.06(+1.64%) |
Aug 14, 2024 | 3.730 | 3.740 | 3.640 | 3.660 | 139,342 | -0.04(-1.08%) |
Aug 13, 2024 | 3.640 | 3.730 | 3.590 | 3.700 | 194,659 | +0.11(+3.06%) |
Aug 12, 2024 | 3.760 | 3.760 | 3.500 | 3.590 | 425,983 | -0.17(-4.52%) |
Aug 09, 2024 | 3.810 | 3.895 | 3.610 | 3.760 | 362,339 | -0.09(-2.34%) |
Aug 08, 2024 | 3.800 | 3.885 | 3.750 | 3.850 | 288,935 | +0.10(+2.67%) |
Aug 07, 2024 | 3.930 | 3.930 | 3.680 | 3.750 | 318,898 | -0.04(-1.06%) |
Aug 06, 2024 | 3.720 | 3.860 | 3.640 | 3.790 | 195,514 | +0.09(+2.43%) |
Aug 05, 2024 | 3.700 | 3.750 | 3.580 | 3.700 | 360,995 | -0.15(-3.90%) |
Aug 02, 2024 | 3.890 | 3.970 | 3.840 | 3.850 | 226,889 | -0.15(-3.75%) |
Aug 01, 2024 | 4.080 | 4.140 | 3.910 | 4.000 | 248,811 | -0.05(-1.23%) |
Jul 31, 2024 | 4.140 | 4.240 | 4.050 | 4.050 | 340,541 | -0.06(-1.46%) |
Jul 30, 2024 | 4.010 | 4.130 | 3.968 | 4.110 | 230,555 | +0.13(+3.27%) |
Jul 29, 2024 | 4.220 | 4.220 | 3.950 | 3.980 | 694,867 | -0.24(-5.69%) |
Jul 26, 2024 | 4.210 | 4.230 | 4.120 | 4.220 | 245,770 | +0.13(+3.18%) |
Jul 25, 2024 | 4.080 | 4.203 | 4.015 | 4.090 | 334,830 | +0.05(+1.24%) |
Jul 24, 2024 | 4.070 | 4.200 | 4.040 | 4.040 | 273,418 | -0.05(-1.22%) |
Jul 23, 2024 | 4.070 | 4.155 | 4.050 | 4.090 | 261,940 | -0.03(-0.73%) |
Jul 22, 2024 | 4.010 | 4.140 | 3.935 | 4.120 | 232,469 | +0.14(+3.52%) |
Jul 19, 2024 | 4.000 | 4.005 | 3.931 | 3.980 | 306,418 | -0.02(-0.50%) |
Jul 18, 2024 | 4.110 | 4.225 | 3.975 | 4.000 | 304,094 | -0.14(-3.38%) |
Jul 17, 2024 | 4.150 | 4.230 | 4.095 | 4.140 | 397,429 | -0.03(-0.72%) |
Jul 16, 2024 | 4.030 | 4.170 | 4.000 | 4.170 | 395,515 | +0.18(+4.51%) |
Jul 15, 2024 | 3.880 | 3.990 | 3.860 | 3.990 | 470,232 | +0.19(+5.00%) |
Jul 12, 2024 | 3.850 | 3.910 | 3.800 | 3.800 | 463,154 | +0.01(+0.26%) |
Jul 11, 2024 | 3.500 | 3.810 | 3.460 | 3.790 | 453,308 | +0.38(+11.14%) |
Jul 10, 2024 | 3.400 | 3.415 | 3.340 | 3.410 | 257,091 | +0.06(+1.79%) |
Jul 09, 2024 | 3.440 | 3.440 | 3.340 | 3.350 | 288,916 | -0.11(-3.18%) |
Jul 08, 2024 | 3.400 | 3.470 | 3.380 | 3.460 | 304,941 | +0.10(+2.98%) |
Jul 05, 2024 | 3.490 | 3.490 | 3.340 | 3.360 | 368,301 | -0.13(-3.72%) |
Jul 03, 2024 | 3.430 | 3.510 | 3.430 | 3.490 | 155,754 | +0.05(+1.45%) |
Jul 02, 2024 | 3.390 | 3.450 | 3.385 | 3.440 | 296,232 | -0.03(-0.86%) |
Jul 01, 2024 | 3.580 | 3.631 | 3.430 | 3.470 | 437,518 | -0.12(-3.34%) |
Jun 28, 2024 | 3.450 | 3.610 | 3.430 | 3.590 | 1,371,071 | +0.19(+5.59%) |
Jun 27, 2024 | 3.283 | 3.400 | 3.274 | 3.400 | 492,176 | +0.12(+3.55%) |
Jun 26, 2024 | 3.235 | 3.293 | 3.211 | 3.283 | 532,540 | +0.05(+1.50%) |
Jun 25, 2024 | 3.313 | 3.322 | 3.225 | 3.235 | 470,360 | -0.06(-1.77%) |
Jun 24, 2024 | 3.303 | 3.322 | 3.211 | 3.293 | 492,512 | -0.02(-0.59%) |
Jun 21, 2024 | 3.264 | 3.366 | 3.230 | 3.313 | 644,926 | +0.05(+1.49%) |
Jun 20, 2024 | 3.245 | 3.283 | 3.215 | 3.264 | 507,190 | +0.00(+0.00%) |
Jun 18, 2024 | 3.283 | 3.322 | 3.249 | 3.264 | 436,422 | +0.00(+0.00%) |
Jun 17, 2024 | 3.313 | 3.337 | 3.206 | 3.264 | 325,189 | -0.07(-2.04%) |
Jun 14, 2024 | 3.332 | 3.371 | 3.303 | 3.332 | 275,056 | -0.03(-0.87%) |
Jun 13, 2024 | 3.342 | 3.385 | 3.320 | 3.361 | 235,090 | +0.03(+0.87%) |
Jun 12, 2024 | 3.449 | 3.541 | 3.332 | 3.332 | 322,897 | +0.01(+0.29%) |
Jun 11, 2024 | 3.342 | 3.371 | 3.293 | 3.322 | 465,029 | -0.06(-1.72%) |
Jun 10, 2024 | 3.351 | 3.410 | 3.313 | 3.381 | 363,800 | +0.00(+0.00%) |
Jun 07, 2024 | 3.458 | 3.458 | 3.342 | 3.381 | 345,331 | -0.08(-2.25%) |
Jun 06, 2024 | 3.449 | 3.483 | 3.381 | 3.458 | 383,275 | +0.00(+0.00%) |
Jun 05, 2024 | 3.623 | 3.623 | 3.458 | 3.458 | 497,878 | -0.14(-3.78%) |
Jun 04, 2024 | 3.701 | 3.721 | 3.594 | 3.594 | 316,416 | -0.17(-4.39%) |