Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.460 | 3.845 | 3.420 | 3.570 | 25,713 | +0.07(+2.00%) |
Aug 15, 2024 | 3.935 | 3.935 | 3.500 | 3.500 | 1,543 | -0.45(-11.39%) |
Aug 14, 2024 | 3.853 | 3.950 | 3.310 | 3.950 | 4,261 | +0.39(+10.96%) |
Aug 13, 2024 | 3.670 | 3.870 | 3.560 | 3.560 | 1,221 | -0.03(-0.84%) |
Aug 12, 2024 | 3.340 | 3.630 | 3.340 | 3.590 | 7,355 | +0.33(+10.12%) |
Aug 09, 2024 | 3.340 | 3.780 | 3.220 | 3.260 | 14,200 | -0.04(-1.21%) |
Aug 08, 2024 | 3.470 | 3.709 | 3.300 | 3.300 | 8,360 | -0.17(-4.90%) |
Aug 07, 2024 | 4.040 | 4.040 | 3.460 | 3.470 | 9,502 | -0.52(-13.03%) |
Aug 06, 2024 | 3.680 | 4.030 | 3.680 | 3.990 | 2,293 | +0.13(+3.37%) |
Aug 05, 2024 | 3.860 | 3.860 | 3.860 | 3.860 | 1,155 | +0.05(+1.31%) |
Aug 02, 2024 | 3.850 | 4.020 | 3.800 | 3.810 | 1,877 | -0.03(-0.78%) |
Aug 01, 2024 | 3.840 | 3.910 | 3.780 | 3.840 | 2,352 | -0.19(-4.71%) |
Jul 31, 2024 | 3.620 | 4.030 | 3.590 | 4.030 | 3,403 | +0.21(+5.50%) |
Jul 30, 2024 | 3.660 | 4.000 | 3.620 | 3.820 | 1,715 | +0.08(+2.14%) |
Jul 29, 2024 | 3.550 | 4.040 | 3.255 | 3.740 | 11,076 | +0.03(+0.81%) |
Jul 26, 2024 | 3.670 | 3.710 | 3.430 | 3.710 | 5,603 | +0.08(+2.06%) |
Jul 25, 2024 | 3.570 | 3.920 | 3.500 | 3.635 | 2,227 | +0.06(+1.82%) |
Jul 24, 2024 | 3.340 | 4.030 | 3.340 | 3.570 | 9,229 | +0.12(+3.48%) |
Jul 23, 2024 | 3.220 | 3.820 | 3.220 | 3.450 | 10,078 | +0.07(+2.07%) |
Jul 22, 2024 | 3.350 | 3.450 | 3.150 | 3.380 | 10,100 | +0.07(+2.12%) |
Jul 19, 2024 | 3.200 | 3.470 | 3.170 | 3.310 | 7,786 | +0.11(+3.43%) |
Jul 18, 2024 | 3.212 | 3.255 | 3.160 | 3.200 | 4,452 | -0.02(-0.62%) |
Jul 17, 2024 | 3.380 | 3.380 | 3.200 | 3.220 | 1,578 | -0.10(-2.92%) |
Jul 16, 2024 | 3.715 | 3.715 | 2.980 | 3.317 | 17,895 | -0.11(-3.30%) |
Jul 15, 2024 | 3.790 | 3.790 | 3.420 | 3.430 | 6,195 | -0.47(-12.05%) |
Jul 12, 2024 | 3.230 | 3.900 | 2.990 | 3.900 | 15,548 | +0.89(+29.51%) |
Jul 11, 2024 | 3.400 | 3.402 | 2.980 | 3.011 | 13,331 | -0.44(-12.71%) |
Jul 10, 2024 | 3.872 | 3.872 | 3.110 | 3.450 | 5,542 | -0.30(-8.00%) |
Jul 09, 2024 | 4.010 | 4.162 | 3.750 | 3.750 | 30,923 | -0.28(-6.95%) |
Jul 08, 2024 | 4.100 | 4.230 | 4.020 | 4.030 | 5,369 | -0.02(-0.62%) |
Jul 05, 2024 | 4.100 | 4.250 | 4.000 | 4.055 | 12,007 | +0.04(+1.12%) |
Jul 03, 2024 | 4.000 | 4.010 | 3.985 | 4.010 | 10,322 | +0.03(+0.75%) |
Jul 02, 2024 | 4.030 | 4.040 | 3.980 | 3.980 | 5,408 | -0.03(-0.75%) |
Jul 01, 2024 | 4.000 | 4.040 | 3.980 | 4.010 | 10,417 | +0.01(+0.25%) |
Jun 28, 2024 | 4.000 | 4.039 | 4.000 | 4.000 | 2,154 | -0.02(-0.50%) |
Jun 27, 2024 | 4.016 | 4.040 | 4.016 | 4.020 | 1,179 | +0.00(+0.00%) |
Jun 26, 2024 | 4.050 | 4.070 | 3.950 | 4.020 | 3,832 | +0.02(+0.49%) |
Jun 25, 2024 | 4.102 | 4.102 | 4.000 | 4.000 | 9,432 | -0.05(-1.22%) |
Jun 24, 2024 | 4.150 | 4.150 | 4.040 | 4.050 | 2,437 | +0.02(+0.50%) |
Jun 21, 2024 | 4.290 | 4.295 | 4.030 | 4.030 | 3,377 | -0.07(-1.71%) |
Jun 20, 2024 | 4.070 | 4.220 | 4.050 | 4.100 | 1,668 | +0.05(+1.23%) |
Jun 18, 2024 | 4.140 | 4.140 | 4.030 | 4.050 | 1,760 | +0.02(+0.50%) |
Jun 17, 2024 | 4.360 | 4.390 | 3.943 | 4.030 | 6,006 | -0.27(-6.28%) |
Jun 14, 2024 | 4.400 | 4.400 | 4.300 | 4.300 | 2,486 | -0.06(-1.38%) |
Jun 13, 2024 | 4.500 | 4.500 | 4.350 | 4.360 | 1,937 | -0.10(-2.24%) |
Jun 12, 2024 | 4.550 | 5.000 | 3.860 | 4.460 | 18,954 | +0.12(+2.65%) |
Jun 11, 2024 | 4.200 | 4.500 | 4.125 | 4.345 | 68,539 | +0.44(+11.31%) |
Jun 10, 2024 | 4.200 | 4.200 | 3.882 | 3.904 | 11,380 | -0.35(-8.15%) |
Jun 07, 2024 | 4.250 | 4.400 | 4.250 | 4.250 | 2,816 | -0.02(-0.47%) |
Jun 06, 2024 | 4.400 | 4.500 | 4.270 | 4.270 | 3,805 | -0.13(-2.95%) |
Jun 05, 2024 | 4.560 | 4.999 | 4.340 | 4.400 | 13,261 | +0.05(+1.15%) |
Jun 04, 2024 | 4.450 | 4.450 | 4.309 | 4.350 | 6,317 | -0.08(-1.81%) |