Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 3.620 | 3.780 | 3.563 | 3.570 | 2,260 | -0.20(-5.31%) |
Aug 21, 2024 | 3.660 | 3.800 | 3.313 | 3.770 | 4,058 | -0.08(-2.08%) |
Aug 20, 2024 | 4.100 | 4.100 | 3.300 | 3.850 | 30,664 | -0.29(-7.01%) |
Aug 19, 2024 | 4.170 | 4.250 | 3.890 | 4.140 | 12,673 | +0.04(+0.98%) |
Aug 16, 2024 | 3.920 | 4.710 | 3.700 | 4.100 | 26,808 | +0.40(+10.81%) |
Aug 15, 2024 | 3.830 | 3.900 | 3.680 | 3.700 | 2,152 | +0.02(+0.54%) |
Aug 14, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 327 | -0.12(-3.16%) |
Aug 13, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 341 | +0.10(+2.70%) |
Aug 12, 2024 | 3.942 | 3.942 | 3.700 | 3.700 | 1,164 | -0.04(-1.07%) |
Aug 09, 2024 | 3.790 | 3.790 | 3.740 | 3.740 | 562 | -0.05(-1.32%) |
Aug 08, 2024 | 3.880 | 4.050 | 3.765 | 3.790 | 7,988 | +0.19(+5.28%) |
Aug 07, 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 720 | -0.11(-2.96%) |
Aug 06, 2024 | 3.710 | 3.710 | 3.710 | 3.710 | 450 | +0.12(+3.34%) |
Aug 05, 2024 | 3.590 | 3.590 | 3.590 | 3.590 | 1,026 | -0.14(-3.75%) |
Aug 02, 2024 | 3.900 | 3.900 | 3.730 | 3.730 | 3,647 | -0.19(-4.85%) |
Aug 01, 2024 | 3.900 | 3.920 | 3.900 | 3.920 | 1,306 | -0.06(-1.51%) |
Jul 31, 2024 | 3.910 | 3.980 | 3.910 | 3.980 | 2,250 | -0.01(-0.25%) |
Jul 30, 2024 | 3.990 | 3.990 | 3.990 | 3.990 | 475 | -0.09(-2.21%) |
Jul 29, 2024 | 4.050 | 4.080 | 4.050 | 4.080 | 1,641 | +0.06(+1.49%) |
Jul 26, 2024 | 4.020 | 4.020 | 4.020 | 4.020 | 700 | -0.02(-0.50%) |
Jul 25, 2024 | 3.880 | 4.040 | 3.877 | 4.040 | 1,983 | +0.11(+2.80%) |
Jul 24, 2024 | 3.930 | 3.930 | 3.930 | 3.930 | 1,121 | -0.05(-1.26%) |
Jul 23, 2024 | 3.850 | 4.192 | 3.670 | 3.980 | 3,801 | +0.18(+4.74%) |
Jul 22, 2024 | 4.150 | 4.150 | 3.600 | 3.800 | 5,555 | -0.22(-5.47%) |
Jul 19, 2024 | 4.170 | 4.170 | 4.020 | 4.020 | 972 | +0.02(+0.50%) |
Jul 18, 2024 | 4.050 | 4.050 | 4.000 | 4.000 | 1,183 | -0.12(-2.91%) |
Jul 17, 2024 | 4.180 | 4.180 | 4.120 | 4.120 | 987 | -0.08(-1.90%) |
Jul 16, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 1,344 | +0.10(+2.44%) |
Jul 15, 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 742 | +0.08(+1.99%) |
Jul 12, 2024 | 3.860 | 4.140 | 3.860 | 4.020 | 1,808 | -0.05(-1.23%) |
Jul 11, 2024 | 3.900 | 4.070 | 3.900 | 4.070 | 1,303 | +0.17(+4.36%) |
Jul 10, 2024 | 3.860 | 3.900 | 3.860 | 3.900 | 1,499 | -0.07(-1.76%) |
Jul 09, 2024 | 3.990 | 3.990 | 3.939 | 3.970 | 1,325 | +0.10(+2.58%) |
Jul 05, 2024 | 3.870 | 167 | -0.06(-1.53%) | |||
Jul 02, 2024 | 3.930 | 133 | -0.11(-2.72%) | |||
Jul 01, 2024 | 3.820 | 4.040 | 3.820 | 4.040 | 2,165 | -0.19(-4.49%) |
Jun 28, 2024 | 4.010 | 4.230 | 3.980 | 4.230 | 30,797 | +0.35(+9.02%) |
Jun 27, 2024 | 3.720 | 3.880 | 3.700 | 3.880 | 1,710 | -0.14(-3.48%) |
Jun 26, 2024 | 3.800 | 4.060 | 3.800 | 4.020 | 1,624 | +0.22(+5.79%) |
Jun 25, 2024 | 3.840 | 4.080 | 3.770 | 3.800 | 2,379 | -0.30(-7.32%) |
Jun 24, 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 761 | +0.25(+6.49%) |
Jun 21, 2024 | 3.920 | 3.920 | 3.830 | 3.850 | 3,360 | -0.05(-1.28%) |
Jun 20, 2024 | 3.970 | 4.230 | 3.710 | 3.900 | 6,802 | +0.22(+5.98%) |
Jun 18, 2024 | 3.817 | 3.817 | 3.680 | 3.680 | 1,969 | -0.02(-0.54%) |
Jun 17, 2024 | 3.670 | 3.772 | 3.600 | 3.700 | 2,052 | -0.15(-3.90%) |
Jun 14, 2024 | 3.900 | 3.900 | 3.850 | 3.850 | 2,479 | -0.09(-2.28%) |
Jun 13, 2024 | 3.940 | 3.940 | 3.940 | 3.940 | 440 | -0.10(-2.48%) |
Jun 12, 2024 | 4.020 | 4.040 | 4.020 | 4.040 | 1,753 | +0.02(+0.50%) |
Jun 11, 2024 | 3.940 | 4.240 | 3.940 | 4.020 | 11,075 | -0.05(-1.23%) |
Jun 10, 2024 | 3.900 | 4.070 | 3.900 | 4.070 | 1,957 | +0.14(+3.56%) |
Jun 07, 2024 | 3.930 | 3.930 | 3.930 | 3.930 | 4,376 | -0.16(-3.91%) |
Jun 06, 2024 | 4.200 | 4.200 | 4.060 | 4.090 | 1,242 | -0.25(-5.76%) |
Jun 05, 2024 | 3.940 | 4.340 | 3.940 | 4.340 | 7,502 | +0.25(+6.11%) |
Jun 04, 2024 | 4.090 | 4.090 | 4.090 | 4.090 | 1,289 | +0.16(+4.07%) |