Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 3.700 | 3.750 | 3.510 | 3.510 | 17,383 | -0.09(-2.50%) |
Aug 21, 2024 | 3.724 | 3.724 | 3.551 | 3.600 | 12,932 | +0.05(+1.41%) |
Aug 20, 2024 | 3.830 | 3.850 | 3.500 | 3.550 | 24,211 | -0.22(-5.84%) |
Aug 19, 2024 | 3.690 | 4.000 | 3.690 | 3.770 | 35,410 | +0.18(+5.01%) |
Aug 16, 2024 | 3.520 | 3.650 | 3.501 | 3.590 | 12,276 | +0.13(+3.76%) |
Aug 15, 2024 | 3.490 | 3.550 | 3.300 | 3.460 | 17,552 | +0.20(+6.13%) |
Aug 14, 2024 | 3.180 | 3.385 | 3.180 | 3.260 | 7,942 | +0.06(+1.87%) |
Aug 13, 2024 | 3.397 | 3.400 | 3.100 | 3.200 | 29,571 | -0.17(-5.04%) |
Aug 12, 2024 | 3.200 | 3.510 | 3.200 | 3.370 | 26,634 | +0.12(+3.69%) |
Aug 09, 2024 | 3.180 | 3.270 | 3.180 | 3.250 | 1,154 | +0.11(+3.50%) |
Aug 08, 2024 | 3.100 | 3.170 | 3.100 | 3.140 | 8,745 | +0.06(+1.95%) |
Aug 07, 2024 | 3.160 | 3.279 | 3.080 | 3.080 | 4,961 | -0.07(-2.22%) |
Aug 06, 2024 | 3.340 | 3.365 | 3.150 | 3.150 | 7,083 | -0.13(-3.98%) |
Aug 05, 2024 | 3.250 | 3.280 | 3.150 | 3.280 | 9,477 | +0.03(+0.94%) |
Aug 02, 2024 | 3.420 | 3.420 | 3.250 | 3.250 | 3,997 | -0.19(-5.52%) |
Aug 01, 2024 | 3.540 | 3.540 | 3.440 | 3.440 | 1,289 | +0.02(+0.51%) |
Jul 31, 2024 | 3.538 | 3.538 | 3.380 | 3.422 | 8,539 | -0.01(-0.22%) |
Jul 30, 2024 | 3.605 | 3.605 | 3.420 | 3.430 | 13,859 | -0.16(-4.46%) |
Jul 29, 2024 | 3.700 | 3.840 | 3.590 | 3.590 | 19,884 | -0.04(-1.10%) |
Jul 26, 2024 | 3.890 | 3.890 | 3.600 | 3.630 | 15,528 | +0.13(+3.71%) |
Jul 25, 2024 | 3.460 | 3.510 | 3.331 | 3.500 | 15,383 | +0.04(+1.16%) |
Jul 24, 2024 | 3.600 | 3.610 | 3.460 | 3.460 | 10,433 | -0.14(-3.89%) |
Jul 23, 2024 | 3.860 | 3.930 | 3.590 | 3.600 | 2,965 | -0.15(-4.00%) |
Jul 22, 2024 | 3.790 | 3.810 | 3.750 | 3.750 | 1,253 | -0.09(-2.34%) |
Jul 19, 2024 | 3.890 | 3.890 | 3.840 | 3.840 | 7,099 | -0.04(-1.03%) |
Jul 18, 2024 | 3.991 | 3.991 | 3.870 | 3.880 | 4,126 | -0.05(-1.27%) |
Jul 17, 2024 | 3.920 | 3.950 | 3.905 | 3.930 | 5,505 | -0.03(-0.76%) |
Jul 16, 2024 | 3.992 | 3.992 | 3.900 | 3.960 | 2,064 | -0.01(-0.25%) |
Jul 15, 2024 | 4.070 | 4.070 | 3.920 | 3.970 | 4,237 | -0.02(-0.50%) |
Jul 12, 2024 | 3.940 | 3.990 | 3.849 | 3.990 | 8,664 | +0.15(+3.91%) |
Jul 11, 2024 | 3.890 | 3.890 | 3.820 | 3.840 | 2,235 | +0.01(+0.22%) |
Jul 10, 2024 | 3.600 | 3.890 | 3.600 | 3.831 | 7,492 | +0.23(+6.43%) |
Jul 09, 2024 | 3.680 | 3.680 | 3.600 | 3.600 | 1,703 | -0.08(-2.17%) |
Jul 08, 2024 | 3.620 | 3.730 | 3.620 | 3.680 | 11,113 | +0.05(+1.38%) |
Jul 05, 2024 | 3.640 | 3.640 | 3.450 | 3.630 | 3,766 | +0.03(+0.83%) |
Jul 03, 2024 | 3.600 | 3.610 | 3.600 | 3.600 | 2,602 | +0.11(+3.15%) |
Jul 02, 2024 | 3.610 | 3.638 | 3.490 | 3.490 | 6,218 | -0.04(-1.13%) |
Jul 01, 2024 | 3.540 | 3.540 | 3.442 | 3.530 | 1,731 | +0.19(+5.69%) |
Jun 28, 2024 | 3.626 | 3.627 | 3.300 | 3.340 | 10,229 | -0.27(-7.48%) |
Jun 27, 2024 | 3.500 | 3.650 | 3.440 | 3.610 | 26,388 | +0.34(+10.40%) |
Jun 26, 2024 | 3.230 | 3.290 | 3.170 | 3.270 | 9,687 | +0.01(+0.31%) |
Jun 25, 2024 | 3.319 | 3.319 | 3.200 | 3.260 | 10,013 | -0.01(-0.31%) |
Jun 24, 2024 | 3.270 | 3.313 | 3.160 | 3.270 | 5,394 | +0.10(+3.16%) |
Jun 21, 2024 | 3.650 | 3.650 | 3.120 | 3.170 | 47,021 | -0.04(-1.25%) |
Jun 20, 2024 | 3.880 | 3.950 | 3.170 | 3.210 | 120,558 | -0.89(-21.71%) |
Jun 18, 2024 | 4.460 | 4.465 | 4.100 | 4.100 | 11,896 | -0.39(-8.69%) |
Jun 17, 2024 | 4.550 | 4.550 | 4.450 | 4.490 | 6,112 | -0.03(-0.66%) |
Jun 14, 2024 | 4.520 | 4.750 | 4.520 | 4.520 | 16,347 | -0.05(-1.00%) |
Jun 13, 2024 | 5.162 | 5.376 | 4.533 | 4.566 | 27,134 | -0.73(-13.86%) |
Jun 12, 2024 | 5.500 | 5.500 | 5.282 | 5.300 | 5,791 | -0.24(-4.33%) |
Jun 11, 2024 | 5.550 | 5.550 | 5.330 | 5.540 | 1,499 | -0.06(-1.07%) |
Jun 10, 2024 | 5.600 | 5.780 | 5.600 | 5.600 | 2,926 | -0.06(-0.97%) |
Jun 07, 2024 | 5.620 | 5.655 | 5.620 | 5.655 | 623 | +0.04(+0.62%) |
Jun 06, 2024 | 5.760 | 5.779 | 5.610 | 5.620 | 7,186 | -0.18(-3.10%) |
Jun 05, 2024 | 5.770 | 5.800 | 5.760 | 5.800 | 5,236 | +0.01(+0.17%) |
Jun 04, 2024 | 5.847 | 5.847 | 5.780 | 5.790 | 10,725 | -0.06(-1.03%) |