Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 3.380 | 3.610 | 3.380 | 3.610 | 7,966 | +0.26(+7.64%) |
Aug 19, 2024 | 3.380 | 3.394 | 3.340 | 3.354 | 2,419 | -0.03(-0.78%) |
Aug 16, 2024 | 3.340 | 3.420 | 3.250 | 3.380 | 4,685 | +0.05(+1.50%) |
Aug 15, 2024 | 3.340 | 3.345 | 3.300 | 3.330 | 2,321 | +0.00(+0.15%) |
Aug 14, 2024 | 3.360 | 3.360 | 3.290 | 3.325 | 2,445 | -0.07(-2.14%) |
Aug 13, 2024 | 3.305 | 3.410 | 3.300 | 3.398 | 6,508 | +0.16(+4.84%) |
Aug 12, 2024 | 3.360 | 3.360 | 3.229 | 3.241 | 3,028 | +0.03(+0.95%) |
Aug 09, 2024 | 3.400 | 3.400 | 3.180 | 3.210 | 2,402 | -0.10(-2.87%) |
Aug 08, 2024 | 3.310 | 3.347 | 3.183 | 3.305 | 9,079 | -0.00(-0.15%) |
Aug 07, 2024 | 3.290 | 3.438 | 3.290 | 3.310 | 4,537 | -0.00(-0.15%) |
Aug 06, 2024 | 3.280 | 3.590 | 3.280 | 3.315 | 2,310 | -0.04(-1.04%) |
Aug 05, 2024 | 3.300 | 3.440 | 3.045 | 3.350 | 19,132 | -0.03(-0.86%) |
Aug 02, 2024 | 3.480 | 3.500 | 3.360 | 3.379 | 11,228 | -0.11(-3.18%) |
Aug 01, 2024 | 3.670 | 3.670 | 3.350 | 3.490 | 3,298 | -0.17(-4.64%) |
Jul 31, 2024 | 3.659 | 3.660 | 3.599 | 3.660 | 5,474 | +0.14(+3.98%) |
Jul 30, 2024 | 3.400 | 3.520 | 3.400 | 3.520 | 8,165 | +0.16(+4.76%) |
Jul 29, 2024 | 3.850 | 3.850 | 3.350 | 3.360 | 27,732 | -0.35(-9.43%) |
Jul 26, 2024 | 3.690 | 3.860 | 3.660 | 3.710 | 7,048 | +0.21(+6.00%) |
Jul 25, 2024 | 3.630 | 3.630 | 3.500 | 3.500 | 13,201 | -0.20(-5.41%) |
Jul 24, 2024 | 3.870 | 3.890 | 3.700 | 3.700 | 14,704 | -0.23(-5.85%) |
Jul 23, 2024 | 3.870 | 4.024 | 3.870 | 3.930 | 9,019 | -0.02(-0.50%) |
Jul 22, 2024 | 4.110 | 4.110 | 3.864 | 3.950 | 3,756 | -0.05(-1.25%) |
Jul 19, 2024 | 4.110 | 4.110 | 4.000 | 4.000 | 8,211 | +0.01(+0.25%) |
Jul 18, 2024 | 3.870 | 3.990 | 3.870 | 3.990 | 587 | +0.05(+1.27%) |
Jul 17, 2024 | 4.030 | 4.030 | 3.940 | 3.940 | 1,970 | -0.12(-2.96%) |
Jul 16, 2024 | 4.360 | 4.360 | 4.030 | 4.060 | 25,415 | +0.19(+4.91%) |
Jul 15, 2024 | 3.900 | 4.000 | 3.850 | 3.870 | 3,599 | +0.05(+1.31%) |
Jul 12, 2024 | 3.920 | 3.962 | 3.790 | 3.820 | 9,547 | -0.02(-0.52%) |
Jul 11, 2024 | 3.860 | 3.860 | 3.800 | 3.840 | 6,364 | -0.05(-1.29%) |
Jul 10, 2024 | 3.900 | 3.980 | 3.890 | 3.890 | 1,681 | +0.04(+1.04%) |
Jul 09, 2024 | 4.170 | 4.170 | 3.800 | 3.850 | 13,525 | -0.06(-1.53%) |
Jul 08, 2024 | 3.910 | 4.210 | 3.900 | 3.910 | 7,024 | +0.02(+0.51%) |
Jul 05, 2024 | 4.180 | 4.180 | 3.870 | 3.890 | 6,329 | +0.09(+2.34%) |
Jul 03, 2024 | 3.950 | 4.010 | 3.801 | 3.801 | 5,971 | -0.10(-2.54%) |
Jul 02, 2024 | 4.070 | 4.075 | 3.900 | 3.900 | 4,601 | -0.01(-0.26%) |
Jul 01, 2024 | 4.140 | 4.140 | 3.850 | 3.910 | 9,081 | -0.10(-2.49%) |
Jun 28, 2024 | 4.250 | 4.250 | 4.010 | 4.010 | 8,332 | -0.25(-5.87%) |
Jun 27, 2024 | 4.190 | 4.260 | 4.150 | 4.260 | 2,065 | +0.12(+2.90%) |
Jun 26, 2024 | 4.090 | 4.320 | 4.040 | 4.140 | 7,445 | +0.16(+4.02%) |
Jun 25, 2024 | 3.910 | 3.995 | 3.900 | 3.980 | 11,752 | -0.04(-1.00%) |
Jun 24, 2024 | 4.024 | 4.100 | 3.930 | 4.020 | 2,168 | -0.01(-0.25%) |
Jun 21, 2024 | 4.000 | 4.092 | 3.980 | 4.030 | 8,061 | +0.03(+0.75%) |
Jun 20, 2024 | 3.850 | 4.030 | 3.850 | 4.000 | 26,845 | +0.10(+2.60%) |
Jun 18, 2024 | 3.700 | 4.010 | 3.700 | 3.899 | 5,796 | +0.18(+4.94%) |
Jun 17, 2024 | 4.080 | 4.080 | 3.650 | 3.715 | 26,918 | -0.38(-9.39%) |
Jun 14, 2024 | 4.200 | 4.220 | 4.100 | 4.100 | 7,861 | -0.10(-2.38%) |
Jun 13, 2024 | 4.250 | 4.330 | 4.200 | 4.200 | 9,122 | -0.07(-1.64%) |
Jun 12, 2024 | 4.540 | 4.570 | 4.270 | 4.270 | 13,433 | -0.27(-5.98%) |
Jun 11, 2024 | 4.800 | 4.810 | 4.542 | 4.542 | 12,768 | -0.40(-8.07%) |
Jun 10, 2024 | 5.000 | 5.000 | 4.940 | 4.940 | 3,241 | -0.08(-1.69%) |
Jun 07, 2024 | 5.020 | 5.030 | 4.939 | 5.025 | 3,730 | +0.02(+0.30%) |
Jun 06, 2024 | 5.000 | 5.250 | 5.000 | 5.010 | 4,123 | -0.23(-4.42%) |
Jun 05, 2024 | 5.400 | 5.400 | 4.950 | 5.242 | 13,303 | -0.24(-4.35%) |
Jun 04, 2024 | 5.520 | 5.540 | 5.480 | 5.480 | 6,553 | -0.41(-6.96%) |