Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 3.830 | 3.840 | 3.810 | 3.840 | 29,928 | -0.05(-1.29%) |
Aug 21, 2024 | 3.980 | 3.980 | 3.880 | 3.890 | 28,768 | -0.04(-1.02%) |
Aug 20, 2024 | 3.910 | 3.950 | 3.910 | 3.930 | 36,515 | -0.00(-0.13%) |
Aug 19, 2024 | 3.940 | 3.970 | 3.920 | 3.935 | 27,946 | -0.06(-1.38%) |
Aug 16, 2024 | 3.960 | 3.990 | 3.960 | 3.990 | 19,087 | +0.07(+1.66%) |
Aug 15, 2024 | 3.900 | 3.925 | 3.880 | 3.925 | 41,219 | +0.02(+0.51%) |
Aug 14, 2024 | 3.860 | 3.910 | 3.860 | 3.905 | 9,565 | +0.01(+0.39%) |
Aug 13, 2024 | 3.890 | 3.900 | 3.850 | 3.890 | 20,229 | +0.02(+0.52%) |
Aug 12, 2024 | 3.870 | 3.870 | 3.780 | 3.870 | 35,461 | +0.02(+0.65%) |
Aug 09, 2024 | 3.900 | 3.900 | 3.810 | 3.845 | 29,968 | -0.01(-0.39%) |
Aug 08, 2024 | 3.790 | 3.870 | 3.740 | 3.860 | 33,201 | +0.12(+3.21%) |
Aug 07, 2024 | 3.730 | 3.790 | 3.730 | 3.740 | 29,870 | +0.02(+0.54%) |
Aug 06, 2024 | 3.700 | 3.740 | 3.620 | 3.720 | 20,312 | +0.03(+0.81%) |
Aug 05, 2024 | 3.780 | 3.780 | 3.510 | 3.690 | 128,988 | -0.22(-5.63%) |
Aug 02, 2024 | 3.960 | 3.960 | 3.880 | 3.910 | 25,298 | -0.04(-1.01%) |
Aug 01, 2024 | 4.000 | 4.000 | 3.950 | 3.950 | 32,437 | -0.01(-0.25%) |
Jul 31, 2024 | 3.950 | 4.000 | 3.940 | 3.960 | 26,972 | -0.00(-0.01%) |
Jul 30, 2024 | 4.000 | 4.000 | 3.950 | 3.960 | 6,080 | -0.02(-0.49%) |
Jul 29, 2024 | 3.950 | 4.000 | 3.940 | 3.980 | 18,512 | +0.01(+0.25%) |
Jul 26, 2024 | 3.960 | 3.993 | 3.920 | 3.970 | 32,463 | +0.01(+0.25%) |
Jul 25, 2024 | 4.000 | 4.040 | 3.900 | 3.960 | 72,379 | -0.04(-0.88%) |
Jul 24, 2024 | 3.990 | 4.020 | 3.950 | 3.995 | 8,537 | +0.02(+0.38%) |
Jul 23, 2024 | 4.020 | 4.020 | 3.980 | 3.980 | 29,077 | -0.04(-1.00%) |
Jul 22, 2024 | 4.040 | 4.100 | 3.994 | 4.020 | 66,110 | +0.03(+0.75%) |
Jul 19, 2024 | 3.960 | 4.000 | 3.960 | 3.990 | 28,038 | +0.03(+0.76%) |
Jul 18, 2024 | 4.000 | 4.040 | 3.960 | 3.960 | 14,367 | -0.06(-1.49%) |
Jul 17, 2024 | 4.010 | 4.050 | 3.951 | 4.020 | 98,231 | -0.02(-0.37%) |
Jul 16, 2024 | 3.990 | 4.040 | 3.950 | 4.035 | 79,037 | +0.03(+0.62%) |
Jul 15, 2024 | 3.950 | 4.010 | 3.950 | 4.010 | 27,335 | +0.04(+1.01%) |
Jul 12, 2024 | 4.000 | 4.000 | 3.940 | 3.970 | 28,414 | +0.00(+0.00%) |
Jul 11, 2024 | 3.990 | 4.030 | 3.950 | 3.970 | 34,385 | -0.02(-0.50%) |
Jul 10, 2024 | 4.040 | 4.050 | 3.940 | 3.990 | 49,944 | -0.02(-0.50%) |
Jul 09, 2024 | 3.990 | 4.070 | 3.970 | 4.010 | 107,436 | +0.04(+1.01%) |
Jul 08, 2024 | 3.960 | 3.990 | 3.958 | 3.970 | 24,389 | -0.02(-0.50%) |
Jul 05, 2024 | 3.980 | 3.999 | 3.930 | 3.990 | 54,664 | +0.04(+1.01%) |
Jul 03, 2024 | 3.940 | 3.990 | 3.920 | 3.950 | 33,272 | +0.01(+0.26%) |
Jul 02, 2024 | 3.900 | 3.950 | 3.900 | 3.940 | 13,104 | +0.02(+0.51%) |
Jul 01, 2024 | 3.900 | 3.950 | 3.880 | 3.920 | 67,667 | +0.03(+0.77%) |
Jun 28, 2024 | 3.880 | 3.907 | 3.830 | 3.890 | 40,335 | +0.03(+0.78%) |
Jun 27, 2024 | 3.890 | 3.910 | 3.850 | 3.860 | 59,916 | +0.01(+0.26%) |
Jun 26, 2024 | 3.860 | 3.900 | 3.810 | 3.850 | 24,994 | -0.04(-1.03%) |
Jun 25, 2024 | 3.880 | 3.935 | 3.847 | 3.890 | 16,161 | +0.02(+0.52%) |
Jun 24, 2024 | 3.890 | 3.890 | 3.794 | 3.870 | 25,175 | -0.02(-0.51%) |
Jun 21, 2024 | 3.790 | 3.900 | 3.790 | 3.890 | 50,315 | +0.04(+1.04%) |
Jun 20, 2024 | 3.840 | 3.900 | 3.770 | 3.850 | 19,220 | -0.03(-0.77%) |
Jun 18, 2024 | 3.850 | 3.925 | 3.840 | 3.880 | 75,988 | +0.05(+1.31%) |
Jun 17, 2024 | 3.810 | 3.842 | 3.770 | 3.830 | 17,130 | +0.04(+1.06%) |
Jun 14, 2024 | 3.760 | 3.810 | 3.760 | 3.790 | 18,019 | -0.03(-0.79%) |
Jun 13, 2024 | 3.860 | 3.870 | 3.820 | 3.820 | 38,134 | -0.05(-1.29%) |
Jun 12, 2024 | 3.860 | 3.910 | 3.820 | 3.870 | 24,734 | +0.01(+0.26%) |
Jun 11, 2024 | 3.810 | 3.860 | 3.771 | 3.860 | 21,359 | +0.01(+0.26%) |
Jun 10, 2024 | 3.850 | 3.860 | 3.770 | 3.850 | 182,717 | +0.00(+0.00%) |
Jun 07, 2024 | 3.800 | 3.860 | 3.795 | 3.850 | 41,620 | +0.03(+0.79%) |
Jun 06, 2024 | 3.890 | 3.890 | 3.810 | 3.820 | 27,994 | -0.04(-1.01%) |
Jun 05, 2024 | 3.850 | 3.889 | 3.804 | 3.859 | 27,585 | +0.00(+0.10%) |
Jun 04, 2024 | 3.890 | 3.937 | 3.850 | 3.855 | 37,917 | -0.04(-0.90%) |