Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 3.760 | 3.850 | 3.670 | 3.850 | 239,807 | +0.10(+2.67%) |
Aug 13, 2024 | 3.560 | 3.910 | 3.560 | 3.750 | 427,441 | +0.16(+4.46%) |
Aug 12, 2024 | 3.510 | 3.670 | 3.485 | 3.590 | 417,162 | +0.10(+2.87%) |
Aug 09, 2024 | 3.520 | 3.540 | 3.460 | 3.490 | 89,078 | -0.03(-0.85%) |
Aug 08, 2024 | 3.460 | 3.570 | 3.425 | 3.520 | 250,292 | +0.12(+3.53%) |
Aug 07, 2024 | 3.510 | 3.560 | 3.390 | 3.400 | 276,845 | -0.09(-2.58%) |
Aug 06, 2024 | 3.330 | 3.525 | 3.325 | 3.490 | 234,672 | +0.18(+5.44%) |
Aug 05, 2024 | 3.310 | 3.395 | 3.240 | 3.310 | 382,195 | -0.20(-5.70%) |
Aug 02, 2024 | 3.610 | 3.700 | 3.510 | 3.510 | 383,107 | -0.11(-3.04%) |
Aug 01, 2024 | 3.750 | 3.750 | 3.605 | 3.620 | 135,403 | -0.12(-3.21%) |
Jul 31, 2024 | 3.800 | 3.800 | 3.680 | 3.740 | 204,726 | +0.01(+0.27%) |
Jul 30, 2024 | 3.720 | 3.796 | 3.690 | 3.730 | 229,180 | +0.03(+0.81%) |
Jul 29, 2024 | 3.730 | 3.775 | 3.640 | 3.700 | 116,729 | -0.03(-0.80%) |
Jul 26, 2024 | 3.670 | 3.760 | 3.650 | 3.730 | 153,262 | +0.08(+2.19%) |
Jul 25, 2024 | 3.710 | 3.740 | 3.620 | 3.650 | 253,014 | -0.15(-3.95%) |
Jul 24, 2024 | 3.870 | 3.910 | 3.760 | 3.800 | 378,320 | -0.07(-1.81%) |
Jul 23, 2024 | 3.850 | 3.870 | 3.805 | 3.870 | 112,747 | +0.00(+0.00%) |
Jul 22, 2024 | 3.930 | 3.930 | 3.845 | 3.870 | 184,463 | -0.07(-1.78%) |
Jul 19, 2024 | 3.920 | 3.985 | 3.820 | 3.940 | 205,567 | -0.03(-0.76%) |
Jul 18, 2024 | 4.060 | 4.100 | 3.950 | 3.970 | 160,317 | -0.14(-3.41%) |
Jul 17, 2024 | 4.160 | 4.205 | 4.085 | 4.110 | 234,778 | -0.08(-1.91%) |
Jul 16, 2024 | 4.060 | 4.190 | 4.040 | 4.190 | 218,583 | +0.13(+3.20%) |
Jul 15, 2024 | 4.100 | 4.140 | 4.030 | 4.060 | 326,137 | -0.04(-0.98%) |
Jul 12, 2024 | 3.880 | 4.100 | 3.850 | 4.100 | 394,689 | +0.18(+4.59%) |
Jul 11, 2024 | 4.010 | 4.020 | 3.885 | 3.920 | 669,748 | -0.01(-0.25%) |
Jul 10, 2024 | 3.890 | 3.985 | 3.800 | 3.930 | 906,246 | +0.10(+2.61%) |
Jul 09, 2024 | 3.900 | 3.940 | 3.780 | 3.830 | 248,053 | -0.05(-1.29%) |
Jul 08, 2024 | 3.860 | 3.920 | 3.850 | 3.880 | 182,144 | +0.00(+0.00%) |
Jul 05, 2024 | 3.900 | 3.970 | 3.860 | 3.880 | 252,796 | +0.05(+1.31%) |
Jul 03, 2024 | 3.840 | 3.970 | 3.830 | 3.830 | 150,082 | +0.04(+1.06%) |
Jul 02, 2024 | 3.790 | 3.850 | 3.700 | 3.790 | 156,796 | +0.02(+0.53%) |
Jul 01, 2024 | 3.860 | 3.919 | 3.770 | 3.770 | 109,499 | -0.07(-1.82%) |
Jun 28, 2024 | 3.900 | 3.924 | 3.830 | 3.840 | 202,105 | -0.07(-1.79%) |
Jun 27, 2024 | 3.920 | 3.960 | 3.880 | 3.910 | 110,843 | +0.02(+0.51%) |
Jun 26, 2024 | 3.870 | 3.925 | 3.850 | 3.890 | 81,020 | +0.01(+0.26%) |
Jun 25, 2024 | 3.900 | 3.925 | 3.880 | 3.880 | 112,703 | -0.04(-1.02%) |
Jun 24, 2024 | 3.920 | 3.960 | 3.885 | 3.920 | 157,699 | +0.04(+1.03%) |
Jun 21, 2024 | 3.900 | 3.920 | 3.870 | 3.880 | 769,189 | -0.05(-1.27%) |
Jun 20, 2024 | 3.930 | 3.990 | 3.900 | 3.930 | 288,225 | +0.01(+0.26%) |
Jun 18, 2024 | 3.850 | 3.930 | 3.850 | 3.920 | 181,269 | +0.07(+1.82%) |
Jun 17, 2024 | 3.880 | 3.920 | 3.790 | 3.850 | 349,630 | -0.08(-2.04%) |
Jun 14, 2024 | 3.990 | 3.990 | 3.890 | 3.930 | 301,043 | -0.03(-0.76%) |
Jun 13, 2024 | 4.000 | 4.035 | 3.940 | 3.960 | 287,957 | -0.08(-1.98%) |
Jun 12, 2024 | 4.040 | 4.060 | 3.970 | 4.040 | 480,565 | +0.06(+1.51%) |
Jun 11, 2024 | 3.960 | 3.980 | 3.895 | 3.980 | 168,225 | -0.03(-0.75%) |
Jun 10, 2024 | 3.990 | 4.040 | 3.905 | 4.010 | 450,434 | +0.07(+1.78%) |
Jun 07, 2024 | 3.980 | 4.030 | 3.920 | 3.940 | 336,230 | -0.21(-5.06%) |
Jun 06, 2024 | 4.070 | 4.170 | 4.060 | 4.150 | 549,229 | +0.11(+2.72%) |
Jun 05, 2024 | 3.970 | 4.055 | 3.940 | 4.040 | 242,039 | +0.08(+2.02%) |
Jun 04, 2024 | 4.020 | 4.040 | 3.910 | 3.960 | 507,336 | -0.12(-2.94%) |