Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 4.455 | 4.680 | 4.455 | 4.600 | 148,613 | +0.08(+1.77%) |
Aug 27, 2024 | 4.500 | 4.560 | 4.440 | 4.520 | 125,742 | +0.00(+0.00%) |
Aug 26, 2024 | 4.610 | 4.610 | 4.460 | 4.520 | 127,688 | -0.02(-0.44%) |
Aug 23, 2024 | 4.230 | 4.630 | 4.230 | 4.540 | 223,753 | +0.29(+6.82%) |
Aug 22, 2024 | 4.120 | 4.280 | 4.120 | 4.250 | 35,230 | +0.11(+2.66%) |
Aug 21, 2024 | 4.140 | 4.290 | 4.060 | 4.140 | 82,713 | +0.02(+0.49%) |
Aug 20, 2024 | 4.050 | 4.160 | 3.975 | 4.120 | 89,275 | +0.08(+1.98%) |
Aug 19, 2024 | 3.960 | 4.055 | 3.960 | 4.040 | 28,877 | +0.01(+0.25%) |
Aug 16, 2024 | 4.020 | 4.100 | 3.960 | 4.030 | 45,552 | +0.02(+0.50%) |
Aug 15, 2024 | 4.060 | 4.100 | 3.870 | 4.010 | 110,087 | -0.05(-1.23%) |
Aug 14, 2024 | 3.750 | 4.100 | 3.750 | 4.060 | 143,966 | +0.29(+7.69%) |
Aug 13, 2024 | 3.790 | 3.800 | 3.660 | 3.770 | 57,349 | +0.02(+0.53%) |
Aug 12, 2024 | 3.660 | 3.790 | 3.630 | 3.750 | 59,898 | +0.03(+0.81%) |
Aug 09, 2024 | 3.650 | 3.790 | 3.520 | 3.720 | 192,700 | +0.10(+2.76%) |
Aug 08, 2024 | 3.540 | 3.699 | 3.400 | 3.620 | 188,727 | +0.13(+3.72%) |
Aug 07, 2024 | 3.590 | 3.590 | 3.480 | 3.490 | 45,039 | -0.01(-0.29%) |
Aug 06, 2024 | 3.470 | 3.560 | 3.410 | 3.500 | 27,136 | -0.02(-0.57%) |
Aug 05, 2024 | 3.260 | 3.530 | 3.252 | 3.520 | 101,580 | -0.06(-1.68%) |
Aug 02, 2024 | 3.650 | 3.650 | 3.557 | 3.580 | 44,615 | -0.05(-1.38%) |
Aug 01, 2024 | 3.650 | 3.700 | 3.550 | 3.630 | 32,151 | +0.03(+0.83%) |
Jul 31, 2024 | 3.570 | 3.700 | 3.500 | 3.600 | 26,382 | +0.06(+1.69%) |
Jul 30, 2024 | 3.540 | 3.580 | 3.500 | 3.540 | 43,167 | +0.00(+0.00%) |
Jul 29, 2024 | 3.630 | 3.640 | 3.530 | 3.540 | 28,228 | -0.04(-1.12%) |
Jul 26, 2024 | 3.640 | 3.650 | 3.580 | 3.580 | 18,513 | +0.01(+0.28%) |
Jul 25, 2024 | 3.570 | 3.640 | 3.520 | 3.570 | 11,866 | +0.02(+0.56%) |
Jul 24, 2024 | 3.550 | 3.610 | 3.410 | 3.550 | 30,822 | +0.00(+0.00%) |
Jul 23, 2024 | 3.540 | 3.620 | 3.500 | 3.550 | 19,413 | +0.04(+1.14%) |
Jul 22, 2024 | 3.550 | 3.560 | 3.460 | 3.510 | 57,337 | +0.01(+0.29%) |
Jul 19, 2024 | 3.430 | 3.550 | 3.320 | 3.500 | 40,407 | +0.08(+2.34%) |
Jul 18, 2024 | 3.540 | 3.616 | 3.410 | 3.420 | 23,386 | -0.17(-4.74%) |
Jul 17, 2024 | 3.590 | 3.670 | 3.420 | 3.590 | 95,381 | +0.00(+0.00%) |
Jul 16, 2024 | 3.520 | 3.650 | 3.460 | 3.590 | 207,934 | +0.25(+7.49%) |
Jul 15, 2024 | 3.410 | 3.480 | 3.280 | 3.340 | 323,754 | -0.07(-2.05%) |
Jul 12, 2024 | 3.529 | 3.529 | 3.310 | 3.410 | 25,315 | -0.02(-0.58%) |
Jul 11, 2024 | 3.360 | 3.430 | 3.345 | 3.430 | 8,942 | +0.08(+2.39%) |
Jul 10, 2024 | 3.470 | 3.568 | 3.340 | 3.350 | 50,565 | -0.08(-2.33%) |
Jul 09, 2024 | 3.300 | 3.470 | 3.260 | 3.430 | 11,068 | +0.03(+0.88%) |
Jul 08, 2024 | 3.320 | 3.420 | 3.311 | 3.400 | 15,610 | +0.08(+2.41%) |
Jul 05, 2024 | 3.320 | 3.330 | 3.220 | 3.320 | 24,631 | +0.03(+0.91%) |
Jul 03, 2024 | 3.350 | 3.360 | 3.280 | 3.290 | 3,174 | +0.01(+0.30%) |
Jul 02, 2024 | 3.340 | 3.400 | 3.250 | 3.280 | 18,822 | -0.12(-3.53%) |
Jul 01, 2024 | 3.330 | 3.400 | 3.260 | 3.400 | 25,494 | +0.11(+3.34%) |
Jun 28, 2024 | 3.280 | 3.360 | 3.250 | 3.290 | 12,322 | -0.03(-0.90%) |
Jun 27, 2024 | 3.390 | 3.390 | 3.320 | 3.320 | 9,211 | -0.04(-1.19%) |
Jun 26, 2024 | 3.300 | 3.400 | 3.190 | 3.360 | 57,607 | +0.08(+2.44%) |
Jun 25, 2024 | 3.300 | 3.395 | 3.280 | 3.280 | 11,669 | -0.04(-1.20%) |
Jun 24, 2024 | 3.300 | 3.350 | 3.240 | 3.320 | 23,144 | -0.02(-0.60%) |
Jun 21, 2024 | 3.300 | 3.405 | 3.240 | 3.340 | 50,485 | +0.04(+1.21%) |
Jun 20, 2024 | 3.300 | 3.349 | 3.180 | 3.300 | 49,587 | +0.04(+1.23%) |
Jun 18, 2024 | 3.390 | 3.444 | 3.250 | 3.260 | 47,296 | -0.09(-2.69%) |
Jun 17, 2024 | 3.620 | 3.620 | 3.340 | 3.350 | 62,965 | -0.21(-5.90%) |
Jun 14, 2024 | 3.580 | 3.580 | 3.500 | 3.560 | 21,998 | -0.07(-1.93%) |
Jun 13, 2024 | 3.640 | 3.690 | 3.590 | 3.630 | 17,220 | +0.00(+0.00%) |
Jun 12, 2024 | 3.630 | 3.690 | 3.560 | 3.630 | 56,281 | +0.01(+0.28%) |
Jun 11, 2024 | 3.600 | 3.660 | 3.550 | 3.620 | 36,575 | +0.02(+0.56%) |
Jun 10, 2024 | 3.600 | 3.670 | 3.535 | 3.600 | 30,275 | -0.01(-0.28%) |
Jun 07, 2024 | 3.561 | 3.660 | 3.561 | 3.610 | 37,691 | -0.03(-0.82%) |
Jun 06, 2024 | 3.630 | 3.670 | 3.590 | 3.640 | 13,842 | +0.00(+0.00%) |
Jun 05, 2024 | 3.620 | 3.680 | 3.610 | 3.640 | 8,520 | +0.04(+1.11%) |
Jun 04, 2024 | 3.600 | 3.650 | 3.560 | 3.600 | 14,874 | -0.03(-0.83%) |