Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 4.370 | 4.800 | 4.311 | 4.680 | 353,183 | +0.51(+12.23%) |
Aug 13, 2024 | 4.090 | 4.440 | 3.820 | 4.170 | 509,747 | +0.60(+16.81%) |
Aug 12, 2024 | 3.480 | 3.600 | 3.360 | 3.570 | 99,704 | +0.19(+5.62%) |
Aug 09, 2024 | 3.335 | 3.410 | 3.320 | 3.380 | 10,481 | +0.13(+4.00%) |
Aug 08, 2024 | 3.360 | 3.460 | 3.210 | 3.250 | 24,932 | +0.05(+1.56%) |
Aug 07, 2024 | 3.310 | 3.405 | 3.200 | 3.200 | 6,296 | -0.13(-3.78%) |
Aug 06, 2024 | 3.150 | 3.440 | 3.150 | 3.326 | 23,197 | +0.21(+6.59%) |
Aug 05, 2024 | 3.270 | 3.355 | 3.120 | 3.120 | 28,372 | -0.16(-4.88%) |
Aug 02, 2024 | 3.430 | 3.460 | 3.280 | 3.280 | 28,699 | -0.21(-6.02%) |
Aug 01, 2024 | 3.370 | 3.624 | 3.370 | 3.490 | 40,653 | +0.02(+0.58%) |
Jul 31, 2024 | 3.460 | 3.500 | 3.315 | 3.470 | 49,539 | +0.05(+1.46%) |
Jul 30, 2024 | 3.360 | 3.490 | 3.220 | 3.420 | 19,392 | +0.01(+0.29%) |
Jul 29, 2024 | 3.220 | 3.460 | 3.205 | 3.410 | 47,601 | +0.15(+4.60%) |
Jul 26, 2024 | 3.180 | 3.290 | 3.180 | 3.260 | 15,919 | +0.07(+2.19%) |
Jul 25, 2024 | 3.220 | 3.310 | 3.190 | 3.190 | 9,039 | -0.06(-2.00%) |
Jul 24, 2024 | 3.370 | 3.390 | 3.220 | 3.255 | 18,885 | -0.04(-1.36%) |
Jul 23, 2024 | 3.175 | 3.465 | 3.150 | 3.300 | 39,051 | +0.13(+4.27%) |
Jul 22, 2024 | 3.140 | 3.175 | 3.130 | 3.165 | 12,549 | +0.08(+2.76%) |
Jul 19, 2024 | 3.110 | 3.180 | 3.075 | 3.080 | 11,054 | -0.08(-2.53%) |
Jul 18, 2024 | 3.130 | 3.280 | 3.100 | 3.160 | 45,589 | +0.05(+1.61%) |
Jul 17, 2024 | 3.150 | 3.170 | 3.100 | 3.110 | 21,733 | -0.02(-0.64%) |
Jul 16, 2024 | 3.100 | 3.190 | 3.100 | 3.130 | 26,826 | +0.06(+1.95%) |
Jul 15, 2024 | 3.200 | 3.200 | 3.020 | 3.070 | 39,748 | -0.11(-3.46%) |
Jul 12, 2024 | 3.220 | 3.220 | 3.120 | 3.180 | 22,093 | +0.01(+0.32%) |
Jul 11, 2024 | 3.160 | 3.290 | 3.160 | 3.170 | 22,305 | +0.01(+0.32%) |
Jul 10, 2024 | 3.130 | 3.194 | 3.070 | 3.160 | 31,331 | +0.02(+0.64%) |
Jul 09, 2024 | 3.170 | 3.200 | 3.080 | 3.140 | 21,742 | +0.01(+0.32%) |
Jul 08, 2024 | 3.250 | 3.270 | 3.130 | 3.130 | 17,406 | -0.08(-2.49%) |
Jul 05, 2024 | 3.300 | 3.300 | 3.180 | 3.210 | 18,628 | -0.08(-2.43%) |
Jul 03, 2024 | 3.400 | 3.410 | 3.280 | 3.290 | 13,017 | -0.03(-0.90%) |
Jul 02, 2024 | 3.370 | 3.420 | 3.260 | 3.320 | 28,533 | -0.08(-2.35%) |
Jul 01, 2024 | 3.490 | 3.520 | 3.340 | 3.400 | 20,231 | -0.09(-2.58%) |
Jun 28, 2024 | 3.670 | 3.700 | 3.450 | 3.490 | 54,982 | -0.17(-4.64%) |
Jun 27, 2024 | 3.685 | 3.740 | 3.570 | 3.660 | 20,254 | -0.03(-0.81%) |
Jun 26, 2024 | 3.720 | 3.750 | 3.540 | 3.690 | 8,329 | -0.05(-1.34%) |
Jun 25, 2024 | 3.530 | 3.758 | 3.500 | 3.740 | 32,317 | +0.23(+6.55%) |
Jun 24, 2024 | 3.600 | 3.680 | 3.500 | 3.510 | 13,189 | -0.13(-3.57%) |
Jun 21, 2024 | 3.640 | 3.670 | 3.590 | 3.640 | 41,971 | +0.02(+0.55%) |
Jun 20, 2024 | 3.580 | 3.700 | 3.550 | 3.620 | 18,643 | +0.02(+0.56%) |
Jun 18, 2024 | 3.700 | 3.750 | 3.600 | 3.600 | 30,127 | -0.04(-1.10%) |
Jun 17, 2024 | 3.660 | 3.739 | 3.640 | 3.640 | 11,902 | -0.09(-2.41%) |
Jun 14, 2024 | 3.810 | 3.810 | 3.660 | 3.730 | 26,162 | -0.08(-2.10%) |
Jun 13, 2024 | 3.740 | 3.840 | 3.600 | 3.810 | 25,747 | +0.07(+1.87%) |
Jun 12, 2024 | 3.970 | 3.980 | 3.684 | 3.740 | 32,824 | -0.20(-5.08%) |
Jun 11, 2024 | 3.720 | 3.970 | 3.720 | 3.940 | 71,709 | +0.30(+8.24%) |
Jun 10, 2024 | 3.520 | 3.650 | 3.520 | 3.640 | 22,165 | +0.12(+3.41%) |
Jun 07, 2024 | 3.500 | 3.570 | 3.500 | 3.520 | 7,254 | +0.02(+0.57%) |
Jun 06, 2024 | 3.600 | 3.610 | 3.500 | 3.500 | 6,888 | -0.07(-1.96%) |
Jun 05, 2024 | 3.520 | 3.660 | 3.520 | 3.570 | 20,406 | +0.06(+1.71%) |
Jun 04, 2024 | 3.580 | 3.640 | 3.450 | 3.510 | 19,301 | -0.14(-3.84%) |