Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.600 | 3.690 | 3.200 | 3.500 | 11,928 | -0.10(-2.78%) |
Aug 15, 2024 | 3.380 | 3.600 | 3.190 | 3.600 | 11,945 | +0.17(+4.96%) |
Aug 14, 2024 | 3.400 | 3.610 | 3.190 | 3.430 | 15,402 | -0.17(-4.72%) |
Aug 13, 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 2,365 | +0.10(+2.86%) |
Aug 12, 2024 | 3.530 | 3.590 | 3.346 | 3.500 | 7,661 | -0.04(-1.13%) |
Aug 09, 2024 | 3.550 | 3.581 | 3.480 | 3.540 | 2,112 | +0.04(+1.14%) |
Aug 08, 2024 | 3.630 | 3.650 | 3.390 | 3.500 | 17,244 | -0.19(-5.15%) |
Aug 07, 2024 | 3.560 | 3.780 | 3.450 | 3.690 | 8,827 | +0.02(+0.54%) |
Aug 06, 2024 | 3.490 | 3.690 | 3.360 | 3.670 | 4,311 | -0.10(-2.65%) |
Aug 05, 2024 | 3.390 | 3.790 | 3.336 | 3.770 | 2,893 | -0.03(-0.79%) |
Aug 02, 2024 | 3.300 | 3.800 | 3.290 | 3.800 | 16,909 | +0.35(+10.14%) |
Aug 01, 2024 | 3.370 | 3.460 | 3.270 | 3.450 | 6,656 | +0.07(+2.07%) |
Jul 31, 2024 | 3.360 | 3.400 | 2.970 | 3.380 | 16,221 | -0.01(-0.29%) |
Jul 30, 2024 | 2.990 | 3.390 | 2.800 | 3.390 | 6,795 | +0.21(+6.60%) |
Jul 29, 2024 | 2.990 | 3.192 | 2.988 | 3.180 | 5,524 | +0.18(+6.00%) |
Jul 26, 2024 | 2.950 | 3.000 | 2.860 | 3.000 | 2,620 | +0.00(+0.00%) |
Jul 25, 2024 | 3.000 | 3.000 | 2.890 | 3.000 | 2,061 | +0.00(+0.00%) |
Jul 24, 2024 | 2.920 | 3.000 | 2.860 | 3.000 | 7,452 | +0.07(+2.39%) |
Jul 23, 2024 | 3.140 | 3.210 | 2.500 | 2.930 | 17,378 | -0.22(-6.98%) |
Jul 22, 2024 | 3.055 | 3.200 | 2.950 | 3.150 | 6,136 | +0.28(+9.76%) |
Jul 19, 2024 | 3.140 | 3.250 | 2.800 | 2.870 | 5,505 | -0.36(-11.15%) |
Jul 18, 2024 | 3.110 | 3.287 | 3.060 | 3.230 | 5,494 | +0.01(+0.31%) |
Jul 17, 2024 | 3.238 | 3.240 | 3.000 | 3.220 | 5,661 | -0.12(-3.59%) |
Jul 16, 2024 | 3.280 | 3.420 | 3.200 | 3.340 | 10,495 | -0.08(-2.34%) |
Jul 15, 2024 | 3.450 | 3.610 | 3.320 | 3.420 | 10,400 | -0.13(-3.66%) |
Jul 12, 2024 | 3.690 | 3.750 | 3.400 | 3.550 | 19,822 | -0.24(-6.33%) |
Jul 11, 2024 | 3.430 | 3.790 | 3.390 | 3.790 | 9,946 | +0.22(+6.16%) |
Jul 10, 2024 | 3.362 | 3.570 | 3.362 | 3.570 | 3,686 | -0.03(-0.83%) |
Jul 09, 2024 | 3.750 | 3.750 | 3.390 | 3.600 | 7,918 | -0.28(-7.22%) |
Jul 08, 2024 | 3.680 | 3.880 | 3.290 | 3.880 | 14,069 | +0.00(+0.00%) |
Jul 05, 2024 | 3.830 | 3.880 | 3.454 | 3.880 | 3,024 | +0.17(+4.58%) |
Jul 03, 2024 | 3.461 | 3.710 | 3.440 | 3.710 | 1,024 | -0.02(-0.54%) |
Jul 02, 2024 | 3.750 | 3.880 | 3.500 | 3.730 | 11,881 | -0.13(-3.37%) |
Jul 01, 2024 | 3.940 | 3.940 | 3.580 | 3.860 | 5,001 | -0.06(-1.53%) |
Jun 28, 2024 | 3.900 | 3.920 | 3.510 | 3.920 | 2,482 | +0.02(+0.51%) |
Jun 27, 2024 | 3.850 | 3.900 | 3.460 | 3.900 | 3,359 | +0.14(+3.72%) |
Jun 26, 2024 | 3.590 | 3.810 | 3.350 | 3.760 | 10,273 | +0.08(+2.17%) |
Jun 25, 2024 | 3.690 | 3.780 | 3.533 | 3.680 | 2,604 | -0.12(-3.16%) |
Jun 24, 2024 | 3.660 | 3.850 | 3.510 | 3.800 | 34,305 | +0.15(+4.11%) |
Jun 21, 2024 | 3.670 | 3.890 | 3.620 | 3.650 | 12,455 | -0.10(-2.67%) |
Jun 20, 2024 | 3.960 | 3.960 | 3.630 | 3.750 | 4,633 | +0.13(+3.59%) |
Jun 18, 2024 | 4.030 | 4.050 | 3.520 | 3.620 | 34,718 | -0.38(-9.50%) |
Jun 17, 2024 | 3.870 | 4.000 | 3.870 | 4.000 | 1,072 | +0.00(+0.00%) |
Jun 14, 2024 | 3.920 | 4.000 | 3.850 | 4.000 | 1,757 | +0.02(+0.50%) |
Jun 13, 2024 | 3.945 | 3.994 | 3.880 | 3.980 | 2,684 | -0.02(-0.50%) |
Jun 12, 2024 | 4.020 | 4.020 | 3.760 | 4.000 | 3,231 | -0.02(-0.50%) |
Jun 11, 2024 | 4.060 | 4.070 | 3.910 | 4.020 | 2,398 | +0.03(+0.75%) |
Jun 10, 2024 | 4.120 | 4.120 | 3.930 | 3.990 | 3,793 | -0.09(-2.21%) |
Jun 07, 2024 | 3.860 | 4.090 | 3.720 | 4.080 | 6,789 | +0.12(+3.03%) |
Jun 06, 2024 | 3.910 | 3.960 | 3.810 | 3.960 | 2,443 | +0.00(+0.00%) |
Jun 05, 2024 | 3.950 | 3.960 | 3.460 | 3.960 | 2,273 | +0.02(+0.47%) |
Jun 04, 2024 | 3.790 | 3.946 | 3.650 | 3.942 | 3,941 | +0.14(+3.72%) |