Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 3.800 | 3.910 | 3.800 | 3.840 | 3,971,184 | +0.04(+1.05%) |
Aug 26, 2024 | 3.880 | 3.940 | 3.740 | 3.800 | 5,319,967 | -0.09(-2.31%) |
Aug 23, 2024 | 3.840 | 3.930 | 3.830 | 3.890 | 4,074,312 | +0.02(+0.52%) |
Aug 22, 2024 | 3.930 | 4.010 | 3.810 | 3.870 | 4,307,736 | -0.09(-2.27%) |
Aug 21, 2024 | 3.830 | 4.020 | 3.820 | 3.960 | 8,262,964 | +0.09(+2.33%) |
Aug 20, 2024 | 3.920 | 4.000 | 3.850 | 3.870 | 4,080,515 | -0.08(-2.03%) |
Aug 19, 2024 | 3.990 | 4.010 | 3.940 | 3.950 | 3,868,372 | -0.05(-1.25%) |
Aug 16, 2024 | 3.910 | 4.000 | 3.890 | 4.000 | 7,320,464 | +0.09(+2.30%) |
Aug 15, 2024 | 3.940 | 3.990 | 3.870 | 3.910 | 3,891,274 | +0.00(+0.00%) |
Aug 14, 2024 | 3.950 | 3.980 | 3.850 | 3.910 | 3,152,618 | -0.04(-1.01%) |
Aug 13, 2024 | 3.730 | 3.960 | 3.730 | 3.950 | 2,904,134 | +0.23(+6.18%) |
Aug 12, 2024 | 3.770 | 4.000 | 3.700 | 3.720 | 2,951,056 | -0.02(-0.53%) |
Aug 09, 2024 | 3.540 | 3.820 | 3.540 | 3.740 | 6,308,449 | +0.20(+5.65%) |
Aug 08, 2024 | 3.540 | 3.610 | 3.470 | 3.540 | 4,149,952 | +0.02(+0.57%) |
Aug 07, 2024 | 3.440 | 3.620 | 3.440 | 3.520 | 3,952,153 | +0.00(+0.00%) |
Aug 06, 2024 | 3.370 | 3.590 | 3.360 | 3.520 | 4,295,732 | +0.04(+1.15%) |
Aug 05, 2024 | 3.290 | 3.570 | 3.150 | 3.480 | 7,625,329 | +0.00(+0.00%) |
Aug 02, 2024 | 3.540 | 3.600 | 3.480 | 3.480 | 3,982,157 | -0.17(-4.66%) |
Aug 01, 2024 | 3.660 | 3.720 | 3.590 | 3.650 | 13,172,831 | -0.02(-0.54%) |
Jul 31, 2024 | 3.590 | 4.459 | 3.570 | 3.670 | 7,908,490 | +0.12(+3.38%) |
Jul 30, 2024 | 3.570 | 3.580 | 3.520 | 3.550 | 4,619,127 | -0.01(-0.28%) |
Jul 29, 2024 | 3.530 | 3.650 | 3.520 | 3.560 | 4,762,866 | -0.04(-1.11%) |
Jul 26, 2024 | 3.430 | 3.655 | 3.430 | 3.600 | 6,385,655 | +0.11(+3.15%) |
Jul 25, 2024 | 3.510 | 3.520 | 3.390 | 3.490 | 8,656,950 | -0.03(-0.85%) |
Jul 24, 2024 | 3.620 | 3.640 | 3.520 | 3.520 | 4,327,270 | -0.12(-3.30%) |
Jul 23, 2024 | 3.620 | 3.670 | 3.570 | 3.640 | 3,856,148 | +0.02(+0.55%) |
Jul 22, 2024 | 3.630 | 3.660 | 3.590 | 3.620 | 3,178,602 | +0.06(+1.69%) |
Jul 19, 2024 | 3.550 | 3.600 | 3.540 | 3.560 | 2,194,221 | -0.01(-0.28%) |
Jul 18, 2024 | 3.620 | 3.670 | 3.550 | 3.570 | 8,179,793 | -0.09(-2.46%) |
Jul 17, 2024 | 3.680 | 3.680 | 3.620 | 3.660 | 7,235,866 | -0.02(-0.68%) |
Jul 16, 2024 | 3.700 | 3.770 | 3.660 | 3.685 | 16,945,364 | -0.02(-0.67%) |
Jul 15, 2024 | 3.700 | 3.780 | 3.690 | 3.710 | 7,590,280 | -0.04(-1.07%) |
Jul 12, 2024 | 3.610 | 3.770 | 3.540 | 3.750 | 25,490,884 | +0.23(+6.53%) |
Jul 11, 2024 | 3.770 | 3.830 | 3.500 | 3.520 | 28,759,672 | -0.23(-6.13%) |
Jul 10, 2024 | 3.950 | 3.980 | 3.690 | 3.750 | 19,046,816 | -0.24(-6.02%) |
Jul 09, 2024 | 3.980 | 4.020 | 3.970 | 3.990 | 3,587,775 | -0.01(-0.25%) |
Jul 08, 2024 | 3.980 | 4.010 | 3.960 | 4.000 | 3,854,180 | +0.00(+0.00%) |
Jul 05, 2024 | 4.030 | 4.050 | 3.950 | 4.000 | 6,926,517 | -0.09(-2.20%) |
Jul 03, 2024 | 4.060 | 4.130 | 4.050 | 4.090 | 5,429,607 | -0.05(-1.21%) |
Jul 02, 2024 | 3.960 | 4.600 | 3.950 | 4.140 | 8,032,098 | +0.12(+2.99%) |
Jul 01, 2024 | 4.190 | 4.195 | 3.950 | 4.020 | 16,269,379 | -0.12(-2.90%) |
Jun 28, 2024 | 4.240 | 4.270 | 4.048 | 4.140 | 11,097,907 | -0.09(-2.13%) |
Jun 27, 2024 | 4.330 | 4.340 | 4.210 | 4.230 | 7,177,659 | -0.12(-2.76%) |
Jun 26, 2024 | 4.380 | 4.480 | 4.320 | 4.350 | 3,770,261 | -0.05(-1.14%) |
Jun 25, 2024 | 4.380 | 4.440 | 4.350 | 4.400 | 6,279,971 | +0.00(+0.00%) |
Jun 24, 2024 | 4.410 | 4.460 | 4.350 | 4.400 | 6,976,166 | -0.04(-0.90%) |
Jun 21, 2024 | 4.380 | 4.450 | 4.380 | 4.440 | 3,601,957 | +0.02(+0.45%) |
Jun 20, 2024 | 4.500 | 4.500 | 4.325 | 4.420 | 7,905,610 | -0.07(-1.56%) |
Jun 18, 2024 | 4.360 | 4.500 | 4.345 | 4.490 | 5,643,766 | +0.04(+0.90%) |
Jun 17, 2024 | 4.405 | 4.450 | 4.320 | 4.450 | 10,900,475 | +0.19(+4.46%) |
Jun 14, 2024 | 4.230 | 4.340 | 4.230 | 4.260 | 3,185,554 | -0.04(-0.93%) |
Jun 13, 2024 | 4.210 | 4.350 | 4.210 | 4.300 | 6,414,043 | +0.08(+1.90%) |
Jun 12, 2024 | 4.320 | 4.360 | 4.130 | 4.220 | 17,493,750 | -0.11(-2.54%) |
Jun 11, 2024 | 4.330 | 4.400 | 4.270 | 4.330 | 4,460,248 | +0.01(+0.23%) |
Jun 10, 2024 | 4.300 | 4.376 | 4.280 | 4.320 | 7,067,960 | +0.01(+0.23%) |
Jun 07, 2024 | 4.340 | 4.450 | 4.300 | 4.310 | 7,593,100 | +0.01(+0.23%) |
Jun 06, 2024 | 4.430 | 4.500 | 4.300 | 4.300 | 4,877,687 | -0.15(-3.37%) |
Jun 05, 2024 | 4.530 | 4.600 | 4.240 | 4.450 | 10,814,518 | -0.13(-2.84%) |
Jun 04, 2024 | 4.620 | 4.630 | 4.560 | 4.580 | 7,603,710 | -0.02(-0.43%) |