Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.690 | 3.780 | 3.690 | 3.780 | 7,493 | +0.06(+1.61%) |
Aug 22, 2024 | 3.720 | 3.720 | 3.714 | 3.720 | 1,100 | +0.02(+0.54%) |
Aug 21, 2024 | 3.663 | 3.720 | 3.635 | 3.700 | 23,650 | +0.03(+0.68%) |
Aug 20, 2024 | 3.670 | 3.680 | 3.670 | 3.675 | 8,250 | -0.02(-0.54%) |
Aug 19, 2024 | 3.680 | 3.706 | 3.680 | 3.695 | 25,809 | +0.03(+0.96%) |
Aug 16, 2024 | 3.610 | 3.660 | 3.600 | 3.660 | 8,049 | +0.01(+0.27%) |
Aug 15, 2024 | 3.660 | 3.660 | 3.630 | 3.650 | 14,241 | +0.04(+1.11%) |
Aug 14, 2024 | 3.580 | 3.610 | 3.580 | 3.610 | 6,621 | +0.03(+0.84%) |
Aug 13, 2024 | 3.550 | 3.600 | 3.530 | 3.580 | 39,973 | +0.05(+1.42%) |
Aug 12, 2024 | 3.530 | 3.560 | 3.530 | 3.530 | 3,970 | +0.09(+2.74%) |
Aug 09, 2024 | 3.480 | 3.530 | 3.430 | 3.436 | 51,697 | -0.17(-4.83%) |
Aug 08, 2024 | 3.680 | 3.680 | 3.610 | 3.610 | 20,834 | -0.05(-1.37%) |
Aug 07, 2024 | 3.850 | 3.850 | 3.660 | 3.660 | 4,910 | +0.01(+0.27%) |
Aug 06, 2024 | 3.590 | 3.650 | 3.570 | 3.650 | 12,113 | +0.00(+0.14%) |
Aug 02, 2024 | 3.645 | 0 | -0.02(-0.68%) | |||
Aug 01, 2024 | 3.720 | 3.720 | 3.640 | 3.670 | 13,112 | +0.02(+0.55%) |
Jul 31, 2024 | 3.710 | 3.743 | 3.650 | 3.650 | 26,105 | +0.09(+2.53%) |
Jul 30, 2024 | 3.554 | 3.560 | 3.554 | 3.560 | 1,030 | +0.02(+0.56%) |
Jul 29, 2024 | 3.600 | 3.600 | 3.540 | 3.540 | 9,350 | -0.03(-0.84%) |
Jul 26, 2024 | 3.550 | 3.573 | 3.540 | 3.570 | 49,200 | +0.01(+0.28%) |
Jul 25, 2024 | 3.468 | 3.570 | 3.468 | 3.560 | 39,710 | +0.06(+1.71%) |
Jul 24, 2024 | 3.530 | 3.546 | 3.500 | 3.500 | 5,300 | -0.04(-1.13%) |
Jul 23, 2024 | 3.550 | 3.565 | 3.500 | 3.540 | 26,000 | -0.07(-1.94%) |
Jul 22, 2024 | 3.562 | 3.610 | 3.560 | 3.610 | 33,400 | +0.01(+0.28%) |
Jul 19, 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 8,000 | -0.01(-0.28%) |
Jul 18, 2024 | 3.640 | 3.640 | 3.610 | 3.610 | 12,000 | +0.00(+0.00%) |
Jul 17, 2024 | 3.600 | 3.648 | 3.595 | 3.610 | 31,800 | +0.02(+0.56%) |
Jul 16, 2024 | 3.580 | 3.593 | 3.580 | 3.590 | 9,100 | +0.02(+0.56%) |
Jul 15, 2024 | 3.545 | 3.570 | 3.545 | 3.570 | 8,300 | +0.08(+2.29%) |
Jul 12, 2024 | 3.505 | 3.505 | 3.490 | 3.490 | 3,805 | -0.00(-0.14%) |
Jul 11, 2024 | 3.500 | 3.530 | 3.495 | 3.495 | 2,800 | +0.00(+0.14%) |
Jul 10, 2024 | 3.435 | 3.490 | 3.435 | 3.490 | 1,125 | +0.05(+1.45%) |
Jul 09, 2024 | 3.440 | 3.460 | 3.440 | 3.440 | 18,000 | +0.00(+0.00%) |
Jul 08, 2024 | 3.460 | 3.460 | 3.430 | 3.440 | 9,400 | -0.06(-1.85%) |
Jul 05, 2024 | 3.560 | 3.560 | 3.505 | 3.505 | 13,000 | -0.02(-0.43%) |
Jul 03, 2024 | 3.520 | 3.520 | 3.520 | 3.520 | 225 | +0.03(+0.86%) |
Jul 02, 2024 | 3.550 | 3.550 | 3.490 | 3.490 | 11,711 | -0.21(-5.68%) |
Jul 01, 2024 | 3.640 | 3.700 | 3.640 | 3.700 | 1,626 | +0.18(+5.11%) |
Jun 28, 2024 | 3.582 | 3.582 | 3.520 | 3.520 | 34,822 | -0.02(-0.52%) |
Jun 27, 2024 | 3.500 | 3.538 | 3.490 | 3.538 | 5,550 | +0.13(+3.77%) |
Jun 25, 2024 | 3.410 | 0 | -0.00(-0.06%) | |||
Jun 24, 2024 | 3.285 | 3.412 | 3.285 | 3.412 | 7,808 | +0.27(+8.66%) |
Jun 21, 2024 | 3.230 | 3.250 | 3.140 | 3.140 | 34,622 | -0.21(-6.27%) |
Jun 20, 2024 | 3.350 | 3.350 | 3.350 | 3.350 | 820 | -0.01(-0.39%) |
Jun 18, 2024 | 3.337 | 3.363 | 3.337 | 3.363 | 822 | +0.05(+1.56%) |
Jun 17, 2024 | 3.270 | 3.311 | 3.270 | 3.311 | 2,900 | +0.02(+0.65%) |
Jun 14, 2024 | 3.260 | 3.290 | 3.260 | 3.290 | 3,861 | -0.01(-0.30%) |
Jun 13, 2024 | 3.300 | 3.380 | 3.300 | 3.300 | 7,060 | -0.10(-3.08%) |
Jun 12, 2024 | 3.430 | 3.430 | 3.400 | 3.405 | 9,980 | -0.05(-1.30%) |
Jun 11, 2024 | 3.450 | 3.450 | 3.450 | 3.450 | 5,100 | +0.00(+0.00%) |
Jun 10, 2024 | 3.350 | 3.494 | 3.350 | 3.450 | 10,834 | +0.13(+3.92%) |
Jun 07, 2024 | 3.320 | 3.330 | 3.300 | 3.320 | 9,300 | +0.04(+1.22%) |
Jun 06, 2024 | 3.230 | 3.280 | 3.230 | 3.280 | 7,700 | +0.14(+4.46%) |
Jun 05, 2024 | 3.140 | 3.140 | 3.140 | 3.140 | 212 | +0.03(+0.85%) |
Jun 04, 2024 | 3.114 | 3.114 | 3.114 | 3.114 | 2,637 | -0.06(-1.94%) |