Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 4.120 | 4.190 | 4.050 | 4.160 | 9,966 | -0.01(-0.24%) |
Aug 28, 2024 | 4.380 | 4.380 | 4.000 | 4.170 | 33,886 | -0.16(-3.70%) |
Aug 27, 2024 | 4.310 | 4.360 | 4.260 | 4.330 | 32,071 | +0.03(+0.70%) |
Aug 26, 2024 | 4.450 | 4.460 | 4.270 | 4.300 | 21,555 | -0.15(-3.37%) |
Aug 23, 2024 | 4.420 | 4.470 | 4.380 | 4.450 | 15,832 | +0.02(+0.45%) |
Aug 22, 2024 | 4.780 | 4.780 | 4.280 | 4.430 | 24,820 | -0.37(-7.71%) |
Aug 21, 2024 | 4.950 | 5.110 | 4.590 | 4.800 | 47,953 | -0.13(-2.64%) |
Aug 20, 2024 | 4.500 | 5.000 | 4.426 | 4.930 | 71,751 | +0.43(+9.56%) |
Aug 19, 2024 | 4.450 | 4.500 | 4.230 | 4.500 | 28,185 | +0.10(+2.27%) |
Aug 16, 2024 | 4.450 | 4.600 | 4.380 | 4.400 | 10,468 | -0.05(-1.12%) |
Aug 15, 2024 | 4.520 | 4.520 | 4.321 | 4.450 | 18,933 | +0.06(+1.37%) |
Aug 14, 2024 | 4.480 | 4.528 | 4.305 | 4.390 | 32,468 | -0.16(-3.52%) |
Aug 13, 2024 | 4.240 | 4.600 | 4.240 | 4.550 | 62,237 | +0.43(+10.44%) |
Aug 12, 2024 | 4.260 | 4.500 | 4.030 | 4.120 | 29,186 | -0.20(-4.63%) |
Aug 09, 2024 | 4.080 | 4.500 | 4.050 | 4.320 | 39,300 | +0.57(+15.20%) |
Aug 08, 2024 | 3.580 | 3.770 | 3.584 | 3.750 | 6,708 | +0.07(+1.90%) |
Aug 07, 2024 | 3.600 | 3.685 | 3.500 | 3.680 | 8,445 | +0.14(+3.95%) |
Aug 06, 2024 | 3.590 | 3.680 | 3.510 | 3.540 | 36,877 | -0.14(-3.80%) |
Aug 05, 2024 | 3.580 | 3.930 | 3.500 | 3.680 | 25,006 | -0.03(-0.81%) |
Aug 02, 2024 | 3.720 | 3.900 | 3.520 | 3.710 | 90,996 | -0.13(-3.39%) |
Aug 01, 2024 | 3.910 | 3.910 | 3.745 | 3.840 | 13,202 | -0.15(-3.76%) |
Jul 31, 2024 | 4.010 | 4.021 | 3.905 | 3.990 | 9,204 | -0.11(-2.68%) |
Jul 30, 2024 | 4.060 | 4.103 | 4.010 | 4.100 | 13,731 | -0.11(-2.61%) |
Jul 29, 2024 | 4.040 | 4.210 | 4.020 | 4.210 | 3,737 | +0.11(+2.68%) |
Jul 26, 2024 | 4.130 | 4.170 | 4.064 | 4.100 | 12,829 | +0.08(+1.99%) |
Jul 25, 2024 | 4.010 | 4.380 | 3.820 | 4.020 | 46,075 | -0.05(-1.23%) |
Jul 24, 2024 | 4.090 | 4.090 | 3.960 | 4.070 | 21,560 | +0.03(+0.74%) |
Jul 23, 2024 | 3.970 | 4.040 | 3.900 | 4.040 | 91,832 | +0.12(+3.06%) |
Jul 22, 2024 | 3.960 | 3.960 | 3.812 | 3.920 | 11,340 | +0.02(+0.51%) |
Jul 19, 2024 | 3.720 | 3.980 | 3.720 | 3.900 | 9,415 | +0.07(+1.83%) |
Jul 18, 2024 | 3.980 | 3.980 | 3.830 | 3.830 | 5,946 | -0.14(-3.53%) |
Jul 17, 2024 | 3.900 | 3.970 | 3.760 | 3.970 | 13,275 | +0.15(+3.93%) |
Jul 16, 2024 | 3.790 | 3.940 | 3.790 | 3.820 | 7,153 | +0.07(+1.87%) |
Jul 15, 2024 | 3.860 | 3.971 | 3.720 | 3.750 | 9,988 | -0.16(-4.09%) |
Jul 12, 2024 | 3.700 | 3.910 | 3.600 | 3.910 | 23,543 | +0.35(+9.83%) |
Jul 11, 2024 | 3.560 | 3.642 | 3.560 | 3.560 | 7,465 | -0.02(-0.56%) |
Jul 10, 2024 | 3.610 | 3.610 | 3.560 | 3.580 | 4,004 | -0.08(-2.19%) |
Jul 09, 2024 | 3.710 | 3.707 | 3.660 | 3.660 | 3,391 | +0.06(+1.67%) |
Jul 08, 2024 | 3.860 | 3.900 | 3.540 | 3.600 | 13,578 | -0.03(-0.83%) |
Jul 05, 2024 | 3.920 | 3.920 | 3.620 | 3.630 | 1,334 | -0.04(-1.09%) |
Jul 03, 2024 | 3.750 | 3.750 | 3.670 | 3.670 | 498 | +0.02(+0.55%) |
Jul 02, 2024 | 3.718 | 3.718 | 3.600 | 3.650 | 12,902 | -0.09(-2.41%) |
Jul 01, 2024 | 3.662 | 3.760 | 3.662 | 3.740 | 4,766 | -0.03(-0.80%) |
Jun 28, 2024 | 3.800 | 3.810 | 3.690 | 3.770 | 10,585 | -0.05(-1.31%) |
Jun 27, 2024 | 3.860 | 3.860 | 3.820 | 3.820 | 3,859 | -0.04(-1.04%) |
Jun 26, 2024 | 3.700 | 3.990 | 3.700 | 3.860 | 35,199 | +0.18(+4.89%) |
Jun 25, 2024 | 3.710 | 3.758 | 3.670 | 3.680 | 9,119 | +0.03(+0.82%) |
Jun 24, 2024 | 3.530 | 3.790 | 3.530 | 3.650 | 40,964 | +0.04(+1.11%) |
Jun 21, 2024 | 3.650 | 3.783 | 3.610 | 3.610 | 12,297 | +0.00(+0.00%) |
Jun 20, 2024 | 3.500 | 3.810 | 3.400 | 3.610 | 36,297 | +0.20(+5.87%) |
Jun 18, 2024 | 3.420 | 3.500 | 3.410 | 3.410 | 32,909 | -0.09(-2.57%) |
Jun 17, 2024 | 3.530 | 3.550 | 3.400 | 3.500 | 9,883 | -0.08(-2.23%) |
Jun 14, 2024 | 3.740 | 3.740 | 3.560 | 3.580 | 4,958 | -0.11(-2.98%) |
Jun 13, 2024 | 3.730 | 3.780 | 3.640 | 3.690 | 3,031 | -0.09(-2.38%) |
Jun 12, 2024 | 3.640 | 3.815 | 3.543 | 3.780 | 5,703 | +0.08(+2.16%) |
Jun 11, 2024 | 3.750 | 3.850 | 3.530 | 3.700 | 8,684 | +0.01(+0.27%) |
Jun 10, 2024 | 3.810 | 3.810 | 3.600 | 3.690 | 14,338 | -0.17(-4.40%) |
Jun 07, 2024 | 3.920 | 3.980 | 3.860 | 3.860 | 6,291 | -0.06(-1.66%) |
Jun 06, 2024 | 4.000 | 4.000 | 3.900 | 3.925 | 6,506 | -0.04(-0.88%) |
Jun 05, 2024 | 3.920 | 4.000 | 3.850 | 3.960 | 9,145 | +0.11(+2.86%) |
Jun 04, 2024 | 3.980 | 4.020 | 3.840 | 3.850 | 10,005 | -0.20(-4.94%) |