Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 3.520 | 3.566 | 3.480 | 3.495 | 20,344 | -0.03(-0.99%) |
Aug 19, 2024 | 3.430 | 3.580 | 3.430 | 3.530 | 37,465 | +0.03(+0.86%) |
Aug 16, 2024 | 3.490 | 3.550 | 3.450 | 3.500 | 24,132 | +0.00(+0.00%) |
Aug 15, 2024 | 3.300 | 3.500 | 3.300 | 3.500 | 38,944 | +0.16(+4.79%) |
Aug 14, 2024 | 3.560 | 3.586 | 3.220 | 3.340 | 237,844 | -0.23(-6.44%) |
Aug 13, 2024 | 3.590 | 3.620 | 3.500 | 3.570 | 35,316 | -0.03(-0.83%) |
Aug 12, 2024 | 3.430 | 3.650 | 3.400 | 3.600 | 54,260 | +0.18(+5.11%) |
Aug 09, 2024 | 3.380 | 3.510 | 3.320 | 3.425 | 28,635 | +0.05(+1.63%) |
Aug 08, 2024 | 3.350 | 3.475 | 3.300 | 3.370 | 75,750 | +0.02(+0.60%) |
Aug 07, 2024 | 3.330 | 3.400 | 3.310 | 3.350 | 25,657 | +0.01(+0.30%) |
Aug 06, 2024 | 3.400 | 3.530 | 3.260 | 3.340 | 28,265 | -0.04(-1.04%) |
Aug 05, 2024 | 3.230 | 3.400 | 3.000 | 3.375 | 165,485 | -0.11(-3.16%) |
Aug 02, 2024 | 3.520 | 3.649 | 3.300 | 3.485 | 57,375 | -0.10(-2.92%) |
Aug 01, 2024 | 3.670 | 3.740 | 3.517 | 3.590 | 24,944 | -0.09(-2.45%) |
Jul 31, 2024 | 3.680 | 3.704 | 3.650 | 3.680 | 20,386 | +0.01(+0.14%) |
Jul 30, 2024 | 3.640 | 3.708 | 3.632 | 3.675 | 17,342 | -0.05(-1.21%) |
Jul 29, 2024 | 3.770 | 3.875 | 3.700 | 3.720 | 20,342 | -0.06(-1.59%) |
Jul 26, 2024 | 3.810 | 3.850 | 3.750 | 3.780 | 10,865 | -0.03(-0.79%) |
Jul 25, 2024 | 3.840 | 3.875 | 3.750 | 3.810 | 13,580 | -0.05(-1.30%) |
Jul 24, 2024 | 3.770 | 4.050 | 3.770 | 3.860 | 47,916 | +0.09(+2.39%) |
Jul 23, 2024 | 3.700 | 3.800 | 3.650 | 3.770 | 19,945 | +0.10(+2.72%) |
Jul 22, 2024 | 3.590 | 3.670 | 3.590 | 3.670 | 24,095 | +0.07(+1.94%) |
Jul 19, 2024 | 3.670 | 3.700 | 3.540 | 3.600 | 30,464 | -0.10(-2.70%) |
Jul 18, 2024 | 3.760 | 3.760 | 3.660 | 3.700 | 28,896 | -0.08(-2.11%) |
Jul 17, 2024 | 3.800 | 3.830 | 3.750 | 3.780 | 25,537 | -0.05(-1.31%) |
Jul 16, 2024 | 3.840 | 3.900 | 3.825 | 3.830 | 40,090 | -0.04(-1.03%) |
Jul 15, 2024 | 3.810 | 3.878 | 3.810 | 3.870 | 29,550 | +0.09(+2.38%) |
Jul 12, 2024 | 3.810 | 3.810 | 3.750 | 3.780 | 31,746 | -0.06(-1.56%) |
Jul 11, 2024 | 3.830 | 3.880 | 3.770 | 3.840 | 40,163 | +0.03(+0.79%) |
Jul 10, 2024 | 3.780 | 3.880 | 3.780 | 3.810 | 23,362 | +0.02(+0.53%) |
Jul 09, 2024 | 3.800 | 3.871 | 3.770 | 3.790 | 29,547 | -0.02(-0.52%) |
Jul 08, 2024 | 3.830 | 3.860 | 3.800 | 3.810 | 24,297 | -0.04(-1.04%) |
Jul 05, 2024 | 3.880 | 3.891 | 3.850 | 3.850 | 15,202 | -0.02(-0.52%) |
Jul 03, 2024 | 3.800 | 3.900 | 3.800 | 3.870 | 7,373 | +0.07(+1.84%) |
Jul 02, 2024 | 3.840 | 3.910 | 3.770 | 3.800 | 23,319 | -0.06(-1.55%) |
Jul 01, 2024 | 3.990 | 4.047 | 3.860 | 3.860 | 13,286 | -0.14(-3.50%) |
Jun 28, 2024 | 4.030 | 4.080 | 3.954 | 4.000 | 15,582 | -0.02(-0.50%) |
Jun 27, 2024 | 4.010 | 4.050 | 3.951 | 4.020 | 7,345 | -0.02(-0.49%) |
Jun 26, 2024 | 3.920 | 4.050 | 3.920 | 4.040 | 25,505 | +0.09(+2.28%) |
Jun 25, 2024 | 3.890 | 3.950 | 3.880 | 3.950 | 15,396 | +0.07(+1.80%) |
Jun 24, 2024 | 3.790 | 3.970 | 3.770 | 3.880 | 22,687 | +0.05(+1.33%) |
Jun 21, 2024 | 3.800 | 3.890 | 3.770 | 3.829 | 16,842 | +0.01(+0.24%) |
Jun 20, 2024 | 3.850 | 3.880 | 3.820 | 3.820 | 10,838 | -0.03(-0.78%) |
Jun 18, 2024 | 3.880 | 4.039 | 3.800 | 3.850 | 37,965 | -0.02(-0.65%) |
Jun 17, 2024 | 3.880 | 4.010 | 3.850 | 3.875 | 23,514 | -0.04(-0.90%) |
Jun 14, 2024 | 3.930 | 3.965 | 3.905 | 3.910 | 14,342 | -0.05(-1.26%) |
Jun 13, 2024 | 4.010 | 4.080 | 3.920 | 3.960 | 29,577 | -0.05(-1.25%) |
Jun 12, 2024 | 4.040 | 4.167 | 4.010 | 4.010 | 10,968 | -0.07(-1.72%) |
Jun 11, 2024 | 4.010 | 4.160 | 4.010 | 4.080 | 22,619 | +0.04(+0.99%) |
Jun 10, 2024 | 4.270 | 4.347 | 4.040 | 4.040 | 31,858 | -0.27(-6.26%) |
Jun 07, 2024 | 4.300 | 4.410 | 4.250 | 4.310 | 30,779 | -0.02(-0.46%) |
Jun 06, 2024 | 4.330 | 4.444 | 4.330 | 4.330 | 40,861 | -0.09(-2.04%) |
Jun 05, 2024 | 4.410 | 4.480 | 4.385 | 4.420 | 14,632 | -0.03(-0.67%) |
Jun 04, 2024 | 4.400 | 4.690 | 4.400 | 4.450 | 18,228 | -0.26(-5.52%) |