Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 3.950 | 4.070 | 3.910 | 4.070 | 35,808 | +0.07(+1.75%) |
Aug 23, 2024 | 3.980 | 4.000 | 3.880 | 4.000 | 30,299 | +0.02(+0.50%) |
Aug 22, 2024 | 3.760 | 4.040 | 3.740 | 3.980 | 123,336 | +0.28(+7.57%) |
Aug 21, 2024 | 3.650 | 3.710 | 3.600 | 3.700 | 21,662 | +0.00(+0.00%) |
Aug 20, 2024 | 3.590 | 3.710 | 3.527 | 3.700 | 31,543 | +0.13(+3.64%) |
Aug 19, 2024 | 3.550 | 3.650 | 3.500 | 3.570 | 52,345 | -0.03(-0.83%) |
Aug 16, 2024 | 3.460 | 3.600 | 3.460 | 3.600 | 15,627 | +0.09(+2.56%) |
Aug 15, 2024 | 3.500 | 3.600 | 3.430 | 3.510 | 13,529 | +0.03(+0.86%) |
Aug 14, 2024 | 3.590 | 3.590 | 3.460 | 3.480 | 10,604 | -0.10(-2.79%) |
Aug 13, 2024 | 3.570 | 3.690 | 3.500 | 3.580 | 23,142 | +0.05(+1.42%) |
Aug 12, 2024 | 3.590 | 3.771 | 3.500 | 3.530 | 45,519 | -0.02(-0.56%) |
Aug 09, 2024 | 3.390 | 3.670 | 3.380 | 3.550 | 49,032 | +0.20(+5.97%) |
Aug 08, 2024 | 3.280 | 3.400 | 3.260 | 3.350 | 37,573 | +0.10(+3.08%) |
Aug 07, 2024 | 3.393 | 3.450 | 3.250 | 3.250 | 25,943 | -0.10(-2.99%) |
Aug 06, 2024 | 3.400 | 3.510 | 3.260 | 3.350 | 31,553 | -0.10(-2.90%) |
Aug 05, 2024 | 3.300 | 3.450 | 3.250 | 3.450 | 57,179 | +0.14(+4.23%) |
Aug 02, 2024 | 3.380 | 3.480 | 3.300 | 3.310 | 44,006 | -0.14(-4.06%) |
Aug 01, 2024 | 3.460 | 3.720 | 3.360 | 3.450 | 82,174 | +0.17(+5.18%) |
Jul 31, 2024 | 3.530 | 3.640 | 3.280 | 3.280 | 80,561 | -0.33(-9.14%) |
Jul 30, 2024 | 3.740 | 3.750 | 3.610 | 3.610 | 18,984 | -0.14(-3.73%) |
Jul 29, 2024 | 3.620 | 3.770 | 3.490 | 3.750 | 116,646 | +0.11(+3.02%) |
Jul 26, 2024 | 3.740 | 3.740 | 3.610 | 3.640 | 28,008 | -0.05(-1.36%) |
Jul 25, 2024 | 3.660 | 3.790 | 3.600 | 3.690 | 58,032 | +0.04(+1.10%) |
Jul 24, 2024 | 3.420 | 3.806 | 3.420 | 3.650 | 92,662 | +0.21(+6.10%) |
Jul 23, 2024 | 3.480 | 3.480 | 3.410 | 3.440 | 18,990 | -0.05(-1.43%) |
Jul 22, 2024 | 3.290 | 3.589 | 3.290 | 3.490 | 31,711 | +0.24(+7.38%) |
Jul 19, 2024 | 3.240 | 3.360 | 3.240 | 3.250 | 7,662 | -0.01(-0.31%) |
Jul 18, 2024 | 3.440 | 3.490 | 3.250 | 3.260 | 42,772 | -0.19(-5.51%) |
Jul 17, 2024 | 3.300 | 3.510 | 3.260 | 3.450 | 39,056 | +0.06(+1.77%) |
Jul 16, 2024 | 3.550 | 3.580 | 3.390 | 3.390 | 22,081 | -0.19(-5.31%) |
Jul 15, 2024 | 3.440 | 3.730 | 3.384 | 3.580 | 94,016 | +0.11(+3.17%) |
Jul 12, 2024 | 3.210 | 3.494 | 3.110 | 3.470 | 111,719 | +0.27(+8.44%) |
Jul 11, 2024 | 3.010 | 3.240 | 2.995 | 3.200 | 70,532 | +0.20(+6.67%) |
Jul 10, 2024 | 3.030 | 3.065 | 2.980 | 3.000 | 37,507 | -0.03(-0.99%) |
Jul 09, 2024 | 3.110 | 3.160 | 2.980 | 3.030 | 35,036 | -0.06(-1.94%) |
Jul 08, 2024 | 2.900 | 3.190 | 2.896 | 3.090 | 112,479 | +0.19(+6.55%) |
Jul 05, 2024 | 2.900 | 2.940 | 2.830 | 2.900 | 34,924 | +0.01(+0.35%) |
Jul 03, 2024 | 2.810 | 2.950 | 2.800 | 2.890 | 38,515 | +0.09(+3.21%) |
Jul 02, 2024 | 3.080 | 3.080 | 2.720 | 2.800 | 141,413 | -0.15(-5.08%) |
Jul 01, 2024 | 2.950 | 2.950 | 2.650 | 2.950 | 239,292 | +0.00(+0.00%) |
Jun 28, 2024 | 3.090 | 3.090 | 2.875 | 2.950 | 39,311 | -0.10(-3.28%) |
Jun 27, 2024 | 2.990 | 3.050 | 2.740 | 3.050 | 77,681 | +0.09(+3.04%) |
Jun 26, 2024 | 2.580 | 3.240 | 2.490 | 2.960 | 1,178,505 | +0.70(+30.97%) |
Jun 25, 2024 | 2.270 | 2.378 | 2.240 | 2.260 | 23,855 | +0.04(+1.80%) |
Jun 24, 2024 | 2.140 | 2.291 | 2.140 | 2.220 | 28,253 | +0.06(+2.78%) |
Jun 21, 2024 | 2.330 | 2.350 | 2.160 | 2.160 | 29,505 | -0.12(-5.26%) |
Jun 20, 2024 | 2.350 | 2.400 | 2.270 | 2.280 | 38,547 | -0.04(-1.72%) |
Jun 18, 2024 | 2.360 | 2.440 | 2.300 | 2.320 | 27,386 | -0.07(-2.93%) |
Jun 17, 2024 | 2.410 | 2.420 | 2.250 | 2.390 | 21,248 | -0.01(-0.42%) |
Jun 14, 2024 | 2.350 | 2.500 | 2.340 | 2.400 | 22,220 | +0.05(+2.13%) |
Jun 13, 2024 | 2.430 | 2.543 | 2.320 | 2.350 | 65,061 | -0.16(-6.37%) |
Jun 12, 2024 | 2.570 | 2.680 | 2.500 | 2.510 | 25,162 | -0.10(-3.83%) |
Jun 11, 2024 | 2.550 | 2.610 | 2.500 | 2.610 | 20,839 | +0.01(+0.38%) |
Jun 10, 2024 | 2.580 | 2.680 | 2.580 | 2.600 | 15,264 | +0.04(+1.56%) |
Jun 07, 2024 | 2.700 | 2.820 | 2.560 | 2.560 | 24,348 | -0.17(-6.23%) |
Jun 06, 2024 | 2.880 | 2.880 | 2.680 | 2.730 | 35,008 | -0.15(-5.21%) |
Jun 05, 2024 | 2.870 | 2.900 | 2.803 | 2.880 | 6,774 | +0.06(+2.13%) |
Jun 04, 2024 | 2.880 | 2.880 | 2.800 | 2.820 | 23,787 | -0.13(-4.41%) |