Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 3.800 | 3.910 | 3.720 | 3.800 | 6,241 | +0.05(+1.33%) |
Aug 20, 2024 | 3.570 | 3.750 | 3.570 | 3.750 | 3,289 | +0.18(+5.04%) |
Aug 19, 2024 | 3.720 | 3.790 | 3.570 | 3.570 | 7,438 | -0.13(-3.51%) |
Aug 16, 2024 | 3.800 | 3.810 | 3.660 | 3.700 | 6,582 | -0.02(-0.54%) |
Aug 15, 2024 | 3.572 | 3.790 | 3.552 | 3.720 | 25,334 | +0.17(+4.79%) |
Aug 14, 2024 | 3.670 | 3.740 | 3.550 | 3.550 | 5,612 | -0.24(-6.33%) |
Aug 13, 2024 | 3.520 | 3.880 | 3.520 | 3.790 | 19,926 | +0.22(+6.16%) |
Aug 12, 2024 | 3.620 | 3.660 | 3.410 | 3.570 | 20,887 | +0.00(+0.00%) |
Aug 09, 2024 | 3.480 | 3.640 | 3.480 | 3.570 | 12,185 | +0.02(+0.56%) |
Aug 08, 2024 | 3.500 | 3.590 | 3.460 | 3.550 | 5,484 | +0.06(+1.72%) |
Aug 07, 2024 | 3.480 | 3.600 | 3.420 | 3.490 | 9,812 | -0.01(-0.29%) |
Aug 06, 2024 | 3.780 | 3.780 | 3.500 | 3.500 | 18,638 | -0.09(-2.51%) |
Aug 05, 2024 | 3.620 | 3.670 | 3.269 | 3.590 | 49,309 | -0.18(-4.77%) |
Aug 02, 2024 | 3.910 | 4.000 | 3.555 | 3.770 | 43,002 | -0.27(-6.68%) |
Aug 01, 2024 | 4.000 | 4.070 | 3.933 | 4.040 | 8,905 | -0.01(-0.25%) |
Jul 31, 2024 | 4.040 | 4.090 | 3.930 | 4.050 | 14,116 | +0.06(+1.50%) |
Jul 30, 2024 | 4.030 | 4.120 | 3.895 | 3.990 | 13,240 | -0.11(-2.68%) |
Jul 29, 2024 | 4.290 | 4.290 | 4.030 | 4.100 | 33,864 | -0.15(-3.53%) |
Jul 26, 2024 | 4.160 | 4.373 | 4.120 | 4.250 | 41,744 | +0.11(+2.66%) |
Jul 25, 2024 | 4.277 | 4.277 | 4.121 | 4.140 | 14,321 | +0.02(+0.49%) |
Jul 24, 2024 | 4.180 | 4.500 | 4.120 | 4.120 | 57,517 | -0.08(-1.90%) |
Jul 23, 2024 | 4.280 | 4.750 | 4.150 | 4.200 | 184,336 | -0.08(-1.87%) |
Jul 22, 2024 | 4.311 | 4.390 | 4.200 | 4.280 | 14,563 | -0.21(-4.68%) |
Jul 19, 2024 | 4.280 | 4.490 | 4.280 | 4.490 | 7,408 | +0.19(+4.42%) |
Jul 18, 2024 | 4.550 | 4.700 | 4.300 | 4.300 | 33,850 | -0.18(-4.02%) |
Jul 17, 2024 | 4.350 | 4.500 | 4.350 | 4.480 | 4,141 | +0.04(+0.90%) |
Jul 16, 2024 | 4.550 | 4.620 | 4.350 | 4.440 | 40,782 | +0.01(+0.23%) |
Jul 15, 2024 | 4.490 | 4.550 | 4.410 | 4.430 | 7,168 | -0.08(-1.77%) |
Jul 12, 2024 | 4.260 | 4.510 | 4.130 | 4.510 | 25,082 | +0.15(+3.44%) |
Jul 11, 2024 | 4.550 | 4.700 | 4.160 | 4.360 | 138,883 | +0.07(+1.65%) |
Jul 10, 2024 | 4.490 | 4.667 | 4.160 | 4.289 | 45,294 | -0.21(-4.68%) |
Jul 09, 2024 | 4.110 | 4.650 | 4.090 | 4.500 | 82,563 | +0.41(+10.02%) |
Jul 08, 2024 | 4.170 | 4.170 | 4.060 | 4.090 | 3,485 | -0.02(-0.49%) |
Jul 05, 2024 | 4.170 | 4.170 | 4.010 | 4.110 | 4,715 | +0.05(+1.23%) |
Jul 03, 2024 | 4.140 | 4.250 | 3.920 | 4.060 | 22,565 | +0.04(+1.00%) |
Jul 02, 2024 | 4.070 | 4.130 | 3.945 | 4.020 | 10,763 | -0.13(-3.13%) |
Jul 01, 2024 | 4.040 | 4.150 | 3.950 | 4.150 | 12,782 | +0.05(+1.22%) |
Jun 28, 2024 | 4.100 | 4.150 | 3.970 | 4.100 | 13,669 | +0.00(+0.00%) |
Jun 27, 2024 | 4.320 | 4.330 | 3.870 | 4.100 | 47,942 | -0.11(-2.61%) |
Jun 26, 2024 | 4.440 | 4.460 | 4.070 | 4.210 | 83,076 | -0.12(-2.77%) |
Jun 25, 2024 | 4.510 | 5.050 | 4.300 | 4.330 | 314,905 | -0.14(-3.13%) |
Jun 24, 2024 | 4.300 | 4.470 | 4.200 | 4.470 | 30,782 | +0.24(+5.67%) |
Jun 21, 2024 | 4.260 | 4.340 | 4.230 | 4.230 | 15,950 | -0.02(-0.47%) |
Jun 20, 2024 | 4.340 | 4.470 | 4.240 | 4.250 | 4,189 | -0.17(-3.85%) |
Jun 18, 2024 | 4.300 | 4.420 | 4.300 | 4.420 | 4,001 | +0.07(+1.61%) |
Jun 17, 2024 | 4.490 | 4.610 | 4.237 | 4.350 | 35,735 | -0.26(-5.64%) |
Jun 14, 2024 | 4.300 | 4.650 | 4.240 | 4.610 | 27,920 | +0.24(+5.49%) |
Jun 13, 2024 | 4.270 | 4.500 | 4.220 | 4.370 | 10,770 | -0.02(-0.46%) |
Jun 12, 2024 | 4.250 | 4.390 | 4.170 | 4.390 | 21,984 | +0.19(+4.52%) |
Jun 11, 2024 | 4.190 | 4.200 | 4.060 | 4.200 | 16,091 | +0.04(+0.96%) |
Jun 10, 2024 | 4.280 | 4.300 | 4.150 | 4.160 | 15,236 | -0.01(-0.24%) |
Jun 07, 2024 | 4.160 | 4.200 | 3.891 | 4.170 | 28,542 | +0.00(+0.00%) |
Jun 06, 2024 | 4.200 | 4.300 | 4.170 | 4.170 | 35,329 | +0.01(+0.24%) |
Jun 05, 2024 | 4.400 | 4.590 | 4.120 | 4.160 | 121,744 | -0.18(-4.15%) |
Jun 04, 2024 | 4.390 | 4.600 | 4.300 | 4.340 | 29,035 | -0.26(-5.65%) |