Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 3.930 | 3.990 | 3.875 | 3.980 | 333,228 | +0.08(+2.05%) |
Aug 23, 2024 | 3.810 | 3.950 | 3.800 | 3.900 | 224,118 | +0.12(+3.17%) |
Aug 22, 2024 | 3.820 | 3.925 | 3.750 | 3.780 | 240,470 | -0.04(-1.05%) |
Aug 21, 2024 | 3.800 | 3.870 | 3.740 | 3.820 | 227,237 | +0.02(+0.53%) |
Aug 20, 2024 | 3.800 | 3.850 | 3.725 | 3.800 | 192,216 | -0.02(-0.52%) |
Aug 19, 2024 | 3.710 | 3.895 | 3.678 | 3.820 | 312,017 | +0.14(+3.80%) |
Aug 16, 2024 | 3.720 | 3.780 | 3.665 | 3.680 | 185,461 | -0.06(-1.60%) |
Aug 15, 2024 | 3.710 | 3.780 | 3.645 | 3.740 | 208,020 | +0.14(+3.89%) |
Aug 14, 2024 | 3.700 | 3.720 | 3.590 | 3.600 | 186,335 | -0.06(-1.64%) |
Aug 13, 2024 | 3.550 | 3.820 | 3.535 | 3.660 | 319,741 | +0.31(+9.25%) |
Aug 12, 2024 | 3.370 | 3.425 | 3.335 | 3.350 | 132,999 | -0.02(-0.59%) |
Aug 09, 2024 | 3.490 | 3.560 | 3.370 | 3.370 | 146,106 | -0.13(-3.71%) |
Aug 08, 2024 | 3.280 | 3.555 | 3.250 | 3.500 | 207,940 | +0.23(+7.03%) |
Aug 07, 2024 | 3.310 | 3.380 | 3.240 | 3.270 | 195,821 | -0.02(-0.61%) |
Aug 06, 2024 | 3.270 | 3.380 | 3.200 | 3.290 | 120,539 | +0.01(+0.30%) |
Aug 05, 2024 | 3.250 | 3.410 | 3.250 | 3.280 | 353,357 | -0.17(-4.93%) |
Aug 02, 2024 | 3.550 | 3.630 | 3.425 | 3.450 | 246,431 | -0.18(-4.96%) |
Aug 01, 2024 | 3.790 | 3.830 | 3.550 | 3.630 | 246,562 | -0.19(-4.97%) |
Jul 31, 2024 | 3.780 | 3.970 | 3.755 | 3.820 | 232,984 | +0.00(+0.00%) |
Jul 30, 2024 | 3.800 | 3.830 | 3.730 | 3.820 | 183,069 | +0.01(+0.26%) |
Jul 29, 2024 | 3.920 | 3.940 | 3.800 | 3.810 | 121,557 | -0.11(-2.81%) |
Jul 26, 2024 | 3.900 | 3.970 | 3.780 | 3.920 | 188,095 | +0.02(+0.51%) |
Jul 25, 2024 | 3.800 | 3.930 | 3.750 | 3.900 | 220,475 | +0.07(+1.83%) |
Jul 24, 2024 | 3.840 | 3.950 | 3.740 | 3.830 | 197,285 | -0.03(-0.78%) |
Jul 23, 2024 | 3.740 | 3.900 | 3.689 | 3.860 | 206,211 | +0.09(+2.39%) |
Jul 22, 2024 | 3.610 | 3.780 | 3.540 | 3.770 | 178,735 | +0.20(+5.60%) |
Jul 19, 2024 | 3.690 | 3.699 | 3.555 | 3.570 | 115,455 | -0.11(-2.99%) |
Jul 18, 2024 | 3.780 | 3.910 | 3.650 | 3.680 | 129,034 | -0.19(-4.91%) |
Jul 17, 2024 | 3.810 | 3.940 | 3.760 | 3.870 | 269,902 | +0.03(+0.78%) |
Jul 16, 2024 | 3.570 | 3.850 | 3.540 | 3.840 | 300,330 | +0.30(+8.47%) |
Jul 15, 2024 | 3.430 | 3.540 | 3.430 | 3.540 | 256,519 | +0.11(+3.21%) |
Jul 12, 2024 | 3.420 | 3.500 | 3.380 | 3.430 | 170,269 | +0.06(+1.78%) |
Jul 11, 2024 | 3.220 | 3.450 | 3.220 | 3.370 | 385,833 | +0.20(+6.31%) |
Jul 10, 2024 | 3.210 | 3.245 | 3.145 | 3.170 | 179,091 | -0.02(-0.63%) |
Jul 09, 2024 | 3.250 | 3.320 | 3.190 | 3.190 | 123,494 | -0.09(-2.74%) |
Jul 08, 2024 | 3.260 | 3.340 | 3.190 | 3.280 | 440,282 | +0.03(+0.92%) |
Jul 05, 2024 | 3.240 | 3.270 | 3.205 | 3.250 | 171,451 | -0.03(-0.91%) |
Jul 03, 2024 | 3.220 | 3.350 | 3.210 | 3.280 | 165,365 | +0.05(+1.55%) |
Jul 02, 2024 | 3.370 | 3.370 | 3.220 | 3.230 | 227,102 | -0.14(-4.15%) |
Jul 01, 2024 | 3.290 | 3.400 | 3.205 | 3.370 | 253,987 | +0.06(+1.81%) |
Jun 28, 2024 | 3.410 | 3.410 | 3.245 | 3.310 | 693,550 | -0.07(-2.07%) |
Jun 27, 2024 | 3.370 | 3.420 | 3.350 | 3.380 | 165,910 | +0.01(+0.30%) |
Jun 26, 2024 | 3.410 | 3.490 | 3.340 | 3.370 | 264,525 | -0.06(-1.75%) |
Jun 25, 2024 | 3.460 | 3.590 | 3.410 | 3.430 | 210,571 | -0.06(-1.72%) |
Jun 24, 2024 | 3.440 | 3.555 | 3.410 | 3.490 | 200,414 | +0.05(+1.45%) |
Jun 21, 2024 | 3.430 | 3.610 | 3.360 | 3.440 | 641,153 | +0.02(+0.58%) |
Jun 20, 2024 | 3.460 | 3.580 | 3.400 | 3.420 | 231,889 | -0.07(-2.01%) |
Jun 18, 2024 | 3.520 | 3.650 | 3.490 | 3.490 | 227,132 | -0.04(-1.13%) |
Jun 17, 2024 | 3.600 | 3.650 | 3.515 | 3.530 | 387,102 | -0.08(-2.22%) |
Jun 14, 2024 | 3.700 | 3.740 | 3.580 | 3.610 | 264,278 | -0.09(-2.43%) |
Jun 13, 2024 | 3.780 | 3.850 | 3.690 | 3.700 | 233,133 | -0.08(-2.12%) |
Jun 12, 2024 | 3.920 | 3.970 | 3.780 | 3.780 | 283,351 | -0.14(-3.57%) |
Jun 11, 2024 | 3.760 | 3.920 | 3.690 | 3.920 | 223,058 | +0.13(+3.43%) |
Jun 10, 2024 | 3.680 | 3.940 | 3.645 | 3.790 | 754,470 | +0.09(+2.43%) |
Jun 07, 2024 | 3.750 | 3.850 | 3.695 | 3.700 | 162,231 | -0.10(-2.63%) |
Jun 06, 2024 | 3.930 | 3.950 | 3.799 | 3.800 | 221,140 | -0.16(-4.04%) |
Jun 05, 2024 | 3.800 | 4.005 | 3.800 | 3.960 | 302,650 | +0.19(+5.04%) |
Jun 04, 2024 | 3.870 | 3.870 | 3.750 | 3.770 | 129,358 | -0.12(-3.08%) |