Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 3.550 | 3.576 | 3.340 | 3.470 | 2,070,847 | -0.08(-2.25%) |
Aug 28, 2024 | 3.630 | 3.680 | 3.545 | 3.550 | 1,395,081 | -0.16(-4.31%) |
Aug 27, 2024 | 3.630 | 3.750 | 3.480 | 3.710 | 1,595,572 | +0.06(+1.64%) |
Aug 26, 2024 | 3.740 | 3.860 | 3.630 | 3.650 | 2,051,067 | +0.04(+1.11%) |
Aug 23, 2024 | 3.420 | 3.770 | 3.410 | 3.610 | 1,890,070 | +0.38(+11.76%) |
Aug 22, 2024 | 3.350 | 3.380 | 3.200 | 3.230 | 559,448 | -0.14(-4.15%) |
Aug 21, 2024 | 3.330 | 3.415 | 3.325 | 3.370 | 504,502 | +0.07(+2.12%) |
Aug 20, 2024 | 3.390 | 3.390 | 3.280 | 3.300 | 653,745 | -0.06(-1.79%) |
Aug 19, 2024 | 3.290 | 3.395 | 3.280 | 3.360 | 611,972 | +0.07(+2.13%) |
Aug 16, 2024 | 3.220 | 3.380 | 3.210 | 3.290 | 929,008 | -0.06(-1.79%) |
Aug 15, 2024 | 3.210 | 3.435 | 3.190 | 3.350 | 865,084 | +0.15(+4.69%) |
Aug 14, 2024 | 3.150 | 3.290 | 3.130 | 3.200 | 1,172,797 | +0.01(+0.31%) |
Aug 13, 2024 | 3.260 | 3.300 | 3.135 | 3.190 | 607,140 | -0.07(-2.15%) |
Aug 12, 2024 | 3.150 | 3.300 | 3.150 | 3.260 | 622,498 | +0.12(+3.82%) |
Aug 09, 2024 | 3.220 | 3.240 | 3.140 | 3.140 | 457,121 | -0.07(-2.18%) |
Aug 08, 2024 | 3.190 | 3.220 | 3.100 | 3.210 | 654,816 | +0.07(+2.23%) |
Aug 07, 2024 | 3.320 | 3.425 | 3.130 | 3.140 | 1,199,106 | -0.16(-4.85%) |
Aug 06, 2024 | 3.310 | 3.390 | 3.290 | 3.300 | 774,048 | +0.03(+0.92%) |
Aug 05, 2024 | 3.120 | 3.290 | 3.020 | 3.270 | 1,310,297 | -0.16(-4.66%) |
Aug 02, 2024 | 3.600 | 3.600 | 3.370 | 3.430 | 1,820,773 | -0.20(-5.51%) |
Aug 01, 2024 | 3.840 | 3.850 | 3.570 | 3.630 | 1,253,499 | -0.28(-7.16%) |
Jul 31, 2024 | 3.750 | 3.980 | 3.750 | 3.910 | 1,210,951 | +0.22(+5.96%) |
Jul 30, 2024 | 3.620 | 3.720 | 3.610 | 3.690 | 951,259 | +0.04(+1.10%) |
Jul 29, 2024 | 3.860 | 3.890 | 3.600 | 3.650 | 1,212,200 | -0.21(-5.44%) |
Jul 26, 2024 | 3.910 | 3.955 | 3.790 | 3.860 | 1,125,678 | +0.04(+1.05%) |
Jul 25, 2024 | 3.830 | 3.885 | 3.670 | 3.820 | 1,113,488 | -0.01(-0.26%) |
Jul 24, 2024 | 4.010 | 4.050 | 3.810 | 3.830 | 975,686 | -0.18(-4.49%) |
Jul 23, 2024 | 4.000 | 4.050 | 3.920 | 4.010 | 602,888 | +0.02(+0.50%) |
Jul 22, 2024 | 4.010 | 4.060 | 3.885 | 3.990 | 880,446 | +0.00(+0.00%) |
Jul 19, 2024 | 3.970 | 4.010 | 3.875 | 3.990 | 1,184,150 | +0.00(+0.00%) |
Jul 18, 2024 | 4.120 | 4.240 | 3.980 | 3.990 | 1,252,216 | -0.17(-4.09%) |
Jul 17, 2024 | 4.350 | 4.350 | 4.110 | 4.160 | 1,606,519 | -0.21(-4.81%) |
Jul 16, 2024 | 4.430 | 4.430 | 4.270 | 4.370 | 975,650 | -0.02(-0.46%) |
Jul 15, 2024 | 4.360 | 4.430 | 4.330 | 4.390 | 796,389 | +0.00(+0.00%) |
Jul 12, 2024 | 4.480 | 4.500 | 4.365 | 4.390 | 713,115 | -0.05(-1.13%) |
Jul 11, 2024 | 4.480 | 4.480 | 4.380 | 4.440 | 1,042,888 | +0.04(+0.91%) |
Jul 10, 2024 | 4.090 | 4.470 | 4.090 | 4.400 | 922,884 | +0.34(+8.37%) |
Jul 09, 2024 | 4.050 | 4.120 | 4.030 | 4.060 | 523,577 | -0.01(-0.12%) |
Jul 08, 2024 | 4.080 | 4.170 | 4.030 | 4.065 | 474,151 | -0.03(-0.85%) |
Jul 05, 2024 | 4.060 | 4.155 | 3.980 | 4.100 | 454,497 | +0.03(+0.74%) |
Jul 03, 2024 | 3.940 | 4.100 | 3.900 | 4.070 | 531,417 | +0.19(+4.90%) |
Jul 02, 2024 | 3.920 | 3.980 | 3.830 | 3.880 | 692,296 | -0.10(-2.51%) |
Jul 01, 2024 | 3.950 | 4.065 | 3.880 | 3.980 | 1,370,685 | +0.04(+1.02%) |
Jun 28, 2024 | 4.060 | 4.060 | 3.820 | 3.940 | 7,617,947 | -0.05(-1.25%) |
Jun 27, 2024 | 3.900 | 4.000 | 3.860 | 3.990 | 563,954 | +0.14(+3.64%) |
Jun 26, 2024 | 3.760 | 3.910 | 3.760 | 3.850 | 818,369 | +0.05(+1.32%) |
Jun 25, 2024 | 3.790 | 3.880 | 3.690 | 3.800 | 1,501,571 | -0.03(-0.78%) |
Jun 24, 2024 | 3.920 | 3.930 | 3.780 | 3.830 | 774,644 | -0.12(-3.04%) |
Jun 21, 2024 | 3.980 | 3.990 | 3.865 | 3.950 | 2,078,020 | -0.04(-1.00%) |
Jun 20, 2024 | 4.210 | 4.220 | 3.980 | 3.990 | 987,658 | -0.16(-3.86%) |
Jun 18, 2024 | 4.180 | 4.200 | 4.100 | 4.150 | 436,257 | +0.04(+0.97%) |
Jun 17, 2024 | 4.150 | 4.160 | 4.040 | 4.110 | 607,230 | -0.04(-0.96%) |
Jun 14, 2024 | 4.100 | 4.225 | 4.060 | 4.150 | 719,778 | +0.02(+0.48%) |
Jun 13, 2024 | 4.070 | 4.230 | 4.070 | 4.130 | 800,211 | +0.09(+2.23%) |
Jun 12, 2024 | 3.980 | 4.110 | 3.980 | 4.040 | 724,559 | +0.15(+3.86%) |
Jun 11, 2024 | 4.090 | 4.140 | 3.870 | 3.890 | 1,616,351 | -0.26(-6.27%) |
Jun 10, 2024 | 4.100 | 4.230 | 4.051 | 4.150 | 679,873 | +0.04(+0.97%) |
Jun 07, 2024 | 4.290 | 4.300 | 4.100 | 4.110 | 868,473 | -0.25(-5.73%) |
Jun 06, 2024 | 4.400 | 4.479 | 4.320 | 4.360 | 655,123 | -0.04(-0.91%) |
Jun 05, 2024 | 4.500 | 4.580 | 4.330 | 4.400 | 758,594 | -0.08(-1.79%) |
Jun 04, 2024 | 4.600 | 4.640 | 4.355 | 4.480 | 1,550,070 | -0.24(-5.08%) |