Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.910 | 4.050 | 3.860 | 4.010 | 93,943 | +0.01(+0.25%) |
Aug 22, 2024 | 4.050 | 4.050 | 3.895 | 4.000 | 24,235 | -0.00(-0.12%) |
Aug 21, 2024 | 3.810 | 4.050 | 3.810 | 4.005 | 100,815 | +0.15(+4.03%) |
Aug 20, 2024 | 3.760 | 3.870 | 3.750 | 3.850 | 43,152 | +0.14(+3.77%) |
Aug 19, 2024 | 3.820 | 3.890 | 3.710 | 3.710 | 43,474 | -0.12(-3.13%) |
Aug 16, 2024 | 3.830 | 3.860 | 3.810 | 3.830 | 33,797 | -0.04(-0.91%) |
Aug 15, 2024 | 3.880 | 3.890 | 3.810 | 3.865 | 24,772 | -0.01(-0.39%) |
Aug 14, 2024 | 3.890 | 3.900 | 3.820 | 3.880 | 24,294 | -0.03(-0.77%) |
Aug 13, 2024 | 3.850 | 3.920 | 3.820 | 3.910 | 25,803 | +0.09(+2.36%) |
Aug 12, 2024 | 3.810 | 3.900 | 3.790 | 3.820 | 31,264 | +0.01(+0.26%) |
Aug 09, 2024 | 3.650 | 3.920 | 3.650 | 3.810 | 110,510 | +0.05(+1.33%) |
Aug 08, 2024 | 3.670 | 3.800 | 3.670 | 3.760 | 57,019 | -0.04(-1.05%) |
Aug 07, 2024 | 3.820 | 3.850 | 3.770 | 3.800 | 43,794 | +0.00(+0.08%) |
Aug 06, 2024 | 3.650 | 3.820 | 3.630 | 3.797 | 31,939 | +0.17(+4.60%) |
Aug 05, 2024 | 3.800 | 3.800 | 3.520 | 3.630 | 72,766 | -0.23(-5.96%) |
Aug 02, 2024 | 3.930 | 3.950 | 3.850 | 3.860 | 33,700 | -0.09(-2.28%) |
Aug 01, 2024 | 3.970 | 3.980 | 3.940 | 3.950 | 19,525 | -0.01(-0.25%) |
Jul 31, 2024 | 3.920 | 4.002 | 3.920 | 3.960 | 30,115 | +0.01(+0.18%) |
Jul 30, 2024 | 4.050 | 4.050 | 3.920 | 3.953 | 26,575 | -0.04(-0.93%) |
Jul 29, 2024 | 3.980 | 4.010 | 3.900 | 3.990 | 54,463 | -0.01(-0.25%) |
Jul 26, 2024 | 4.010 | 4.050 | 4.000 | 4.000 | 27,826 | +0.00(+0.00%) |
Jul 25, 2024 | 3.970 | 4.070 | 3.970 | 4.000 | 57,931 | +0.00(+0.00%) |
Jul 24, 2024 | 4.030 | 4.050 | 3.975 | 4.000 | 28,459 | -0.01(-0.25%) |
Jul 23, 2024 | 4.000 | 4.050 | 3.980 | 4.010 | 31,742 | +0.01(+0.25%) |
Jul 22, 2024 | 3.950 | 4.020 | 3.950 | 4.000 | 45,154 | -0.02(-0.50%) |
Jul 19, 2024 | 3.970 | 4.035 | 3.970 | 4.020 | 9,884 | +0.02(+0.50%) |
Jul 18, 2024 | 3.860 | 4.030 | 3.860 | 4.000 | 35,785 | +0.06(+1.52%) |
Jul 17, 2024 | 3.900 | 4.048 | 3.900 | 3.940 | 39,066 | +0.00(+0.00%) |
Jul 16, 2024 | 3.880 | 4.000 | 3.880 | 3.940 | 59,371 | +0.03(+0.77%) |
Jul 15, 2024 | 4.030 | 4.070 | 3.900 | 3.910 | 29,853 | -0.14(-3.46%) |
Jul 12, 2024 | 3.960 | 4.060 | 3.960 | 4.050 | 55,740 | +0.05(+1.30%) |
Jul 11, 2024 | 3.870 | 4.000 | 3.860 | 3.998 | 33,211 | +0.09(+2.25%) |
Jul 10, 2024 | 3.889 | 3.950 | 3.820 | 3.910 | 33,237 | +0.01(+0.26%) |
Jul 09, 2024 | 3.900 | 3.947 | 3.890 | 3.900 | 22,076 | -0.01(-0.26%) |
Jul 08, 2024 | 3.950 | 3.970 | 3.860 | 3.910 | 58,061 | -0.04(-1.01%) |
Jul 05, 2024 | 3.920 | 3.960 | 3.920 | 3.950 | 29,739 | -0.05(-1.25%) |
Jul 03, 2024 | 4.000 | 4.035 | 3.990 | 4.000 | 8,443 | -0.07(-1.72%) |
Jul 02, 2024 | 3.960 | 4.070 | 3.950 | 4.070 | 50,334 | +0.12(+3.04%) |
Jul 01, 2024 | 3.960 | 4.000 | 3.950 | 3.950 | 13,466 | -0.06(-1.50%) |
Jun 28, 2024 | 4.000 | 4.060 | 3.950 | 4.010 | 75,343 | +0.06(+1.52%) |
Jun 27, 2024 | 4.000 | 4.000 | 3.920 | 3.950 | 22,162 | -0.01(-0.25%) |
Jun 26, 2024 | 3.990 | 4.020 | 3.910 | 3.960 | 52,616 | -0.03(-0.75%) |
Jun 25, 2024 | 3.990 | 4.025 | 3.990 | 3.990 | 9,088 | -0.01(-0.37%) |
Jun 24, 2024 | 4.050 | 4.064 | 3.990 | 4.005 | 47,325 | -0.08(-1.84%) |
Jun 21, 2024 | 4.030 | 4.100 | 4.030 | 4.080 | 21,798 | +0.03(+0.74%) |
Jun 20, 2024 | 4.000 | 4.060 | 3.990 | 4.050 | 43,839 | -0.00(-0.12%) |
Jun 18, 2024 | 3.990 | 4.094 | 3.990 | 4.055 | 25,855 | +0.06(+1.63%) |
Jun 17, 2024 | 3.990 | 4.020 | 3.990 | 3.990 | 49,057 | -0.00(-0.13%) |
Jun 14, 2024 | 3.990 | 4.000 | 3.990 | 3.995 | 34,687 | +0.00(+0.13%) |
Jun 13, 2024 | 3.990 | 4.010 | 3.990 | 3.990 | 35,417 | -0.01(-0.25%) |
Jun 12, 2024 | 4.030 | 4.091 | 3.990 | 4.000 | 68,307 | -0.10(-2.44%) |
Jun 11, 2024 | 4.030 | 4.140 | 4.030 | 4.100 | 26,980 | +0.01(+0.37%) |
Jun 10, 2024 | 4.060 | 4.136 | 4.031 | 4.085 | 18,435 | +0.03(+0.62%) |
Jun 07, 2024 | 4.030 | 4.170 | 4.030 | 4.060 | 46,111 | -0.07(-1.58%) |
Jun 06, 2024 | 4.150 | 4.210 | 4.070 | 4.125 | 53,657 | -0.03(-0.60%) |
Jun 05, 2024 | 4.080 | 4.170 | 4.061 | 4.150 | 37,830 | +0.05(+1.22%) |
Jun 04, 2024 | 4.050 | 4.140 | 4.020 | 4.100 | 33,362 | +0.01(+0.24%) |