Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 3.785 | 3.861 | 3.690 | 3.722 | 5,056 | -0.07(-1.80%) |
Aug 28, 2024 | 3.830 | 3.940 | 3.790 | 3.790 | 8,723 | -0.10(-2.57%) |
Aug 27, 2024 | 3.920 | 4.100 | 3.750 | 3.890 | 41,307 | +0.15(+4.01%) |
Aug 26, 2024 | 3.590 | 4.096 | 3.560 | 3.740 | 35,436 | +0.11(+2.89%) |
Aug 23, 2024 | 3.595 | 3.663 | 3.500 | 3.635 | 7,283 | -0.07(-1.76%) |
Aug 22, 2024 | 3.580 | 3.700 | 3.580 | 3.700 | 5,302 | -0.01(-0.27%) |
Aug 21, 2024 | 3.600 | 3.720 | 3.416 | 3.710 | 6,080 | +0.00(+0.00%) |
Aug 20, 2024 | 3.450 | 3.769 | 3.415 | 3.710 | 11,376 | +0.35(+10.42%) |
Aug 19, 2024 | 3.360 | 3.430 | 3.350 | 3.360 | 9,666 | -0.03(-0.89%) |
Aug 16, 2024 | 3.370 | 3.460 | 3.370 | 3.390 | 4,127 | +0.02(+0.66%) |
Aug 15, 2024 | 3.390 | 3.470 | 3.300 | 3.368 | 6,604 | +0.19(+5.91%) |
Aug 14, 2024 | 3.489 | 3.489 | 3.126 | 3.180 | 56,072 | -0.27(-7.83%) |
Aug 13, 2024 | 3.410 | 3.480 | 3.331 | 3.450 | 9,410 | +0.15(+4.55%) |
Aug 12, 2024 | 3.450 | 3.450 | 3.200 | 3.300 | 22,386 | +0.00(+0.00%) |
Aug 09, 2024 | 3.530 | 3.545 | 3.300 | 3.300 | 13,126 | -0.23(-6.52%) |
Aug 08, 2024 | 3.500 | 3.630 | 3.450 | 3.530 | 7,570 | +0.05(+1.44%) |
Aug 07, 2024 | 3.410 | 3.490 | 3.400 | 3.480 | 11,936 | +0.09(+2.65%) |
Aug 06, 2024 | 3.410 | 3.585 | 3.360 | 3.390 | 16,191 | -0.00(-0.15%) |
Aug 05, 2024 | 3.780 | 3.780 | 3.160 | 3.395 | 86,671 | -0.38(-10.19%) |
Aug 02, 2024 | 3.760 | 3.880 | 3.759 | 3.780 | 13,649 | -0.12(-2.97%) |
Aug 01, 2024 | 3.940 | 3.940 | 3.750 | 3.896 | 11,438 | +0.09(+2.25%) |
Jul 31, 2024 | 3.850 | 3.950 | 3.762 | 3.810 | 15,983 | +0.05(+1.33%) |
Jul 30, 2024 | 3.700 | 3.900 | 3.700 | 3.760 | 13,292 | -0.09(-2.34%) |
Jul 29, 2024 | 4.010 | 4.010 | 3.830 | 3.850 | 19,654 | -0.13(-3.31%) |
Jul 26, 2024 | 4.050 | 4.050 | 3.910 | 3.982 | 11,463 | -0.04(-0.96%) |
Jul 25, 2024 | 3.910 | 4.090 | 3.910 | 4.020 | 9,870 | +0.00(+0.00%) |
Jul 24, 2024 | 4.050 | 4.100 | 3.940 | 4.020 | 71,836 | -0.03(-0.74%) |
Jul 23, 2024 | 3.910 | 4.050 | 3.910 | 4.050 | 22,168 | +0.03(+0.75%) |
Jul 22, 2024 | 3.940 | 4.128 | 3.940 | 4.020 | 16,173 | -0.02(-0.50%) |
Jul 19, 2024 | 4.290 | 4.328 | 4.040 | 4.040 | 31,500 | -0.33(-7.55%) |
Jul 18, 2024 | 4.340 | 4.400 | 4.250 | 4.370 | 9,203 | +0.07(+1.63%) |
Jul 17, 2024 | 4.430 | 4.552 | 4.250 | 4.300 | 26,680 | -0.28(-6.11%) |
Jul 16, 2024 | 4.500 | 4.580 | 4.290 | 4.580 | 45,851 | +0.10(+2.23%) |
Jul 15, 2024 | 4.440 | 4.510 | 4.180 | 4.480 | 32,832 | +0.18(+4.19%) |
Jul 12, 2024 | 4.040 | 4.525 | 4.040 | 4.300 | 128,718 | +0.22(+5.39%) |
Jul 11, 2024 | 4.000 | 4.140 | 3.926 | 4.080 | 15,722 | +0.03(+0.74%) |
Jul 10, 2024 | 4.050 | 4.050 | 3.880 | 4.050 | 11,994 | +0.05(+1.25%) |
Jul 09, 2024 | 3.900 | 4.000 | 3.849 | 4.000 | 9,070 | +0.10(+2.56%) |
Jul 08, 2024 | 3.910 | 4.000 | 3.900 | 3.900 | 13,164 | -0.07(-1.76%) |
Jul 05, 2024 | 3.960 | 4.000 | 3.920 | 3.970 | 6,187 | -0.07(-1.85%) |
Jul 03, 2024 | 4.070 | 4.070 | 3.940 | 4.045 | 3,714 | -0.00(-0.12%) |
Jul 02, 2024 | 3.920 | 4.080 | 3.860 | 4.050 | 60,222 | +0.11(+2.79%) |
Jul 01, 2024 | 3.820 | 4.010 | 3.820 | 3.940 | 10,452 | +0.02(+0.59%) |
Jun 28, 2024 | 3.850 | 4.040 | 3.800 | 3.917 | 3,845 | +0.01(+0.18%) |
Jun 27, 2024 | 3.910 | 3.960 | 3.820 | 3.910 | 18,881 | -0.07(-1.76%) |
Jun 26, 2024 | 3.920 | 4.200 | 3.860 | 3.980 | 33,863 | +0.06(+1.53%) |
Jun 25, 2024 | 3.780 | 3.920 | 3.700 | 3.920 | 21,954 | +0.03(+0.77%) |
Jun 24, 2024 | 3.640 | 3.940 | 3.640 | 3.890 | 20,376 | +0.24(+6.43%) |
Jun 21, 2024 | 3.740 | 3.872 | 3.580 | 3.655 | 16,816 | -0.12(-3.05%) |
Jun 20, 2024 | 3.950 | 3.950 | 3.765 | 3.770 | 15,921 | -0.31(-7.60%) |
Jun 18, 2024 | 3.900 | 4.090 | 3.900 | 4.080 | 12,110 | +0.05(+1.24%) |
Jun 17, 2024 | 4.000 | 4.030 | 3.785 | 4.030 | 18,182 | -0.02(-0.49%) |
Jun 14, 2024 | 3.900 | 4.050 | 3.740 | 4.050 | 7,909 | +0.03(+0.75%) |
Jun 13, 2024 | 4.080 | 4.159 | 4.020 | 4.020 | 5,354 | -0.18(-4.29%) |
Jun 12, 2024 | 4.000 | 4.225 | 3.890 | 4.200 | 24,869 | +0.02(+0.48%) |
Jun 11, 2024 | 3.550 | 4.180 | 3.550 | 4.180 | 16,611 | +0.60(+16.76%) |
Jun 10, 2024 | 3.680 | 3.869 | 3.560 | 3.580 | 60,183 | -0.18(-4.79%) |
Jun 07, 2024 | 3.970 | 3.980 | 3.730 | 3.760 | 58,396 | -0.20(-5.05%) |
Jun 06, 2024 | 4.230 | 4.230 | 3.910 | 3.960 | 65,365 | -0.30(-7.04%) |
Jun 05, 2024 | 4.390 | 4.390 | 4.150 | 4.260 | 31,907 | -0.13(-2.96%) |
Jun 04, 2024 | 4.280 | 4.465 | 4.150 | 4.390 | 43,009 | +0.02(+0.46%) |