Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.950 | 4.000 | 3.900 | 3.910 | 2,690 | -0.10(-2.41%) |
Aug 15, 2024 | 3.960 | 4.060 | 3.910 | 4.007 | 7,992 | -0.05(-1.31%) |
Aug 14, 2024 | 4.050 | 4.200 | 3.950 | 4.060 | 31,441 | -0.07(-1.69%) |
Aug 13, 2024 | 4.160 | 4.173 | 3.900 | 4.130 | 32,726 | -0.09(-2.13%) |
Aug 12, 2024 | 3.810 | 4.700 | 3.810 | 4.220 | 221,656 | +0.44(+11.64%) |
Aug 09, 2024 | 3.800 | 3.900 | 3.780 | 3.780 | 17,349 | -0.07(-1.82%) |
Aug 08, 2024 | 4.010 | 4.010 | 3.820 | 3.850 | 15,056 | -0.04(-1.03%) |
Aug 07, 2024 | 3.950 | 4.000 | 3.850 | 3.890 | 47,954 | +0.05(+1.30%) |
Aug 06, 2024 | 4.220 | 4.250 | 3.840 | 3.840 | 34,381 | -0.42(-9.86%) |
Aug 05, 2024 | 3.840 | 4.480 | 3.840 | 4.260 | 90,145 | +0.42(+10.94%) |
Aug 02, 2024 | 3.840 | 3.840 | 3.840 | 3.840 | 1,044 | -0.06(-1.41%) |
Aug 01, 2024 | 3.900 | 3.900 | 3.895 | 3.895 | 571 | +0.04(+1.12%) |
Jul 31, 2024 | 3.930 | 3.930 | 3.840 | 3.852 | 2,658 | -0.08(-1.98%) |
Jul 30, 2024 | 3.970 | 3.970 | 3.840 | 3.930 | 4,453 | +0.03(+0.77%) |
Jul 29, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 664 | -0.00(-0.02%) |
Jul 26, 2024 | 3.901 | 3.901 | 3.901 | 3.901 | 744 | +0.06(+1.58%) |
Jul 25, 2024 | 3.950 | 3.960 | 3.840 | 3.840 | 1,534 | -0.00(-0.00%) |
Jul 24, 2024 | 3.850 | 3.910 | 3.840 | 3.840 | 3,188 | -0.01(-0.26%) |
Jul 23, 2024 | 3.850 | 3.852 | 3.850 | 3.850 | 1,388 | +0.00(+0.00%) |
Jul 19, 2024 | 3.850 | 353 | -0.07(-1.79%) | |||
Jul 18, 2024 | 3.950 | 4.000 | 3.870 | 3.920 | 5,219 | +0.06(+1.55%) |
Jul 17, 2024 | 3.955 | 3.955 | 3.860 | 3.860 | 891 | -0.03(-0.77%) |
Jul 16, 2024 | 3.890 | 3.920 | 3.890 | 3.890 | 1,782 | -0.01(-0.26%) |
Jul 15, 2024 | 3.930 | 3.930 | 3.890 | 3.900 | 2,402 | -0.02(-0.51%) |
Jul 12, 2024 | 3.900 | 3.950 | 3.900 | 3.920 | 5,677 | +0.04(+1.16%) |
Jul 11, 2024 | 3.879 | 3.905 | 3.875 | 3.875 | 2,094 | -0.06(-1.65%) |
Jul 10, 2024 | 3.910 | 3.950 | 3.900 | 3.940 | 6,878 | +0.04(+1.03%) |
Jul 09, 2024 | 3.810 | 3.930 | 3.811 | 3.900 | 1,698 | -0.08(-2.01%) |
Jul 08, 2024 | 3.820 | 3.990 | 3.820 | 3.980 | 1,090 | +0.10(+2.71%) |
Jul 05, 2024 | 3.820 | 3.970 | 3.820 | 3.875 | 3,690 | +0.06(+1.71%) |
Jul 03, 2024 | 3.940 | 3.940 | 3.810 | 3.810 | 6,321 | -0.01(-0.26%) |
Jul 02, 2024 | 3.950 | 3.950 | 3.820 | 3.820 | 4,863 | -0.03(-0.78%) |
Jul 01, 2024 | 3.850 | 4.000 | 3.850 | 3.850 | 1,705 | -0.10(-2.53%) |
Jun 28, 2024 | 4.000 | 4.050 | 3.810 | 3.950 | 13,938 | +0.01(+0.38%) |
Jun 27, 2024 | 3.960 | 4.030 | 3.915 | 3.935 | 4,107 | +0.04(+0.90%) |
Jun 26, 2024 | 3.915 | 3.915 | 3.885 | 3.900 | 5,290 | -0.02(-0.51%) |
Jun 25, 2024 | 3.910 | 3.920 | 3.900 | 3.920 | 1,430 | -0.01(-0.26%) |
Jun 24, 2024 | 3.950 | 3.950 | 3.925 | 3.930 | 1,415 | +0.02(+0.51%) |
Jun 21, 2024 | 3.960 | 3.960 | 3.890 | 3.910 | 2,157 | +0.02(+0.51%) |
Jun 20, 2024 | 3.900 | 3.960 | 3.860 | 3.890 | 4,092 | +0.06(+1.57%) |
Jun 18, 2024 | 3.870 | 3.960 | 3.830 | 3.830 | 3,943 | -0.01(-0.26%) |
Jun 17, 2024 | 3.800 | 3.860 | 3.800 | 3.840 | 2,735 | +0.06(+1.59%) |
Jun 14, 2024 | 3.820 | 3.850 | 3.770 | 3.780 | 10,245 | -0.07(-1.82%) |
Jun 13, 2024 | 3.990 | 3.990 | 3.850 | 3.850 | 10,044 | -0.15(-3.75%) |
Jun 12, 2024 | 4.040 | 4.060 | 4.000 | 4.000 | 11,283 | -0.04(-0.99%) |
Jun 11, 2024 | 4.070 | 4.070 | 4.000 | 4.040 | 4,467 | -0.02(-0.49%) |
Jun 10, 2024 | 4.080 | 4.120 | 4.060 | 4.060 | 6,108 | -0.03(-0.73%) |
Jun 07, 2024 | 4.140 | 4.140 | 4.060 | 4.090 | 2,108 | +0.01(+0.25%) |
Jun 06, 2024 | 4.000 | 4.150 | 4.000 | 4.080 | 8,628 | +0.00(+0.12%) |
Jun 05, 2024 | 4.100 | 4.110 | 4.070 | 4.075 | 3,663 | -0.04(-1.09%) |
Jun 04, 2024 | 4.250 | 4.250 | 4.120 | 4.120 | 993 | -0.12(-2.94%) |