Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 4.060 | 4.290 | 4.030 | 4.290 | 558,562 | +0.25(+6.19%) |
Aug 28, 2024 | 4.150 | 4.150 | 3.980 | 4.040 | 268,541 | -0.09(-2.18%) |
Aug 27, 2024 | 4.100 | 4.230 | 3.982 | 4.130 | 722,544 | +0.07(+1.72%) |
Aug 26, 2024 | 3.930 | 4.070 | 3.900 | 4.060 | 400,340 | +0.14(+3.57%) |
Aug 23, 2024 | 3.790 | 3.930 | 3.780 | 3.920 | 207,104 | +0.15(+3.98%) |
Aug 22, 2024 | 3.710 | 3.780 | 3.650 | 3.770 | 134,585 | +0.07(+1.89%) |
Aug 21, 2024 | 3.630 | 3.770 | 3.630 | 3.700 | 110,012 | +0.08(+2.21%) |
Aug 20, 2024 | 3.670 | 3.700 | 3.540 | 3.620 | 208,282 | -0.03(-0.82%) |
Aug 19, 2024 | 3.780 | 3.807 | 3.630 | 3.650 | 166,919 | -0.10(-2.80%) |
Aug 16, 2024 | 3.670 | 3.800 | 3.640 | 3.755 | 93,363 | +0.05(+1.49%) |
Aug 15, 2024 | 3.810 | 3.850 | 3.680 | 3.700 | 163,937 | -0.07(-1.86%) |
Aug 14, 2024 | 3.800 | 3.920 | 3.760 | 3.770 | 97,999 | -0.09(-2.33%) |
Aug 13, 2024 | 3.930 | 3.930 | 3.770 | 3.860 | 127,591 | -0.03(-0.77%) |
Aug 12, 2024 | 3.820 | 3.920 | 3.720 | 3.890 | 268,875 | +0.09(+2.37%) |
Aug 09, 2024 | 3.750 | 3.840 | 3.700 | 3.800 | 78,187 | +0.04(+1.06%) |
Aug 08, 2024 | 3.870 | 3.870 | 3.700 | 3.760 | 184,677 | -0.05(-1.31%) |
Aug 07, 2024 | 3.720 | 3.830 | 3.630 | 3.810 | 177,844 | +0.15(+4.10%) |
Aug 06, 2024 | 3.630 | 3.750 | 3.530 | 3.660 | 154,277 | -0.01(-0.27%) |
Aug 05, 2024 | 3.400 | 3.690 | 3.225 | 3.670 | 465,507 | -0.07(-1.87%) |
Aug 02, 2024 | 3.760 | 3.790 | 3.600 | 3.740 | 290,524 | -0.15(-3.86%) |
Aug 01, 2024 | 3.970 | 4.002 | 3.840 | 3.890 | 276,829 | -0.09(-2.26%) |
Jul 31, 2024 | 3.950 | 3.990 | 3.860 | 3.980 | 179,999 | +0.02(+0.51%) |
Jul 30, 2024 | 4.040 | 4.062 | 3.930 | 3.960 | 128,205 | -0.07(-1.74%) |
Jul 29, 2024 | 4.110 | 4.150 | 4.030 | 4.030 | 195,414 | -0.17(-4.05%) |
Jul 26, 2024 | 4.170 | 4.250 | 4.160 | 4.200 | 179,857 | +0.02(+0.48%) |
Jul 25, 2024 | 4.010 | 4.190 | 4.000 | 4.180 | 217,255 | +0.10(+2.45%) |
Jul 24, 2024 | 4.250 | 4.250 | 3.970 | 4.080 | 425,247 | -0.17(-4.00%) |
Jul 23, 2024 | 4.270 | 4.300 | 4.160 | 4.250 | 352,939 | -0.02(-0.47%) |
Jul 22, 2024 | 4.010 | 4.350 | 3.960 | 4.270 | 499,501 | +0.20(+4.91%) |
Jul 19, 2024 | 3.990 | 4.170 | 3.855 | 4.070 | 429,671 | +0.07(+1.75%) |
Jul 18, 2024 | 3.900 | 4.050 | 3.900 | 4.000 | 320,174 | +0.13(+3.36%) |
Jul 17, 2024 | 3.910 | 3.970 | 3.820 | 3.870 | 109,561 | -0.05(-1.28%) |
Jul 16, 2024 | 3.870 | 3.960 | 3.830 | 3.920 | 198,104 | +0.09(+2.35%) |
Jul 15, 2024 | 3.630 | 3.878 | 3.610 | 3.830 | 241,668 | +0.20(+5.51%) |
Jul 12, 2024 | 3.640 | 3.660 | 3.600 | 3.630 | 104,231 | +0.00(+0.00%) |
Jul 11, 2024 | 3.650 | 3.680 | 3.620 | 3.630 | 224,041 | -0.02(-0.55%) |
Jul 10, 2024 | 3.680 | 3.700 | 3.630 | 3.650 | 188,501 | -0.04(-1.08%) |
Jul 09, 2024 | 3.740 | 3.740 | 3.600 | 3.690 | 251,840 | -0.03(-0.81%) |
Jul 08, 2024 | 3.670 | 3.740 | 3.640 | 3.720 | 180,770 | +0.00(+0.00%) |
Jul 05, 2024 | 3.780 | 3.780 | 3.650 | 3.720 | 254,623 | -0.07(-1.98%) |
Jul 03, 2024 | 3.760 | 3.800 | 3.732 | 3.795 | 79,667 | +0.04(+1.20%) |
Jul 02, 2024 | 3.730 | 3.790 | 3.730 | 3.750 | 101,651 | -0.04(-1.06%) |
Jul 01, 2024 | 3.880 | 3.930 | 3.750 | 3.790 | 144,980 | -0.09(-2.32%) |
Jun 28, 2024 | 3.830 | 3.934 | 3.800 | 3.880 | 169,888 | +0.06(+1.57%) |
Jun 27, 2024 | 3.920 | 3.949 | 3.795 | 3.820 | 159,643 | -0.09(-2.30%) |
Jun 26, 2024 | 3.880 | 3.930 | 3.838 | 3.910 | 202,132 | +0.04(+1.16%) |
Jun 25, 2024 | 3.830 | 3.900 | 3.790 | 3.865 | 129,413 | +0.09(+2.25%) |
Jun 24, 2024 | 3.750 | 3.830 | 3.720 | 3.780 | 224,679 | +0.06(+1.61%) |
Jun 21, 2024 | 3.530 | 3.720 | 3.510 | 3.720 | 335,013 | +0.19(+5.38%) |
Jun 20, 2024 | 3.470 | 3.595 | 3.455 | 3.530 | 311,334 | +0.08(+2.32%) |
Jun 18, 2024 | 3.520 | 3.690 | 3.400 | 3.450 | 329,996 | -0.05(-1.43%) |
Jun 17, 2024 | 3.500 | 3.560 | 3.450 | 3.500 | 183,394 | +0.00(+0.00%) |
Jun 14, 2024 | 3.720 | 3.760 | 3.490 | 3.500 | 391,429 | -0.24(-6.42%) |
Jun 13, 2024 | 3.670 | 3.860 | 3.570 | 3.740 | 304,957 | +0.00(+0.00%) |
Jun 12, 2024 | 3.880 | 3.880 | 3.691 | 3.740 | 261,407 | -0.11(-2.86%) |
Jun 11, 2024 | 3.950 | 3.950 | 3.735 | 3.850 | 318,122 | +0.04(+1.05%) |
Jun 10, 2024 | 3.680 | 3.830 | 3.640 | 3.810 | 408,033 | +0.13(+3.53%) |
Jun 07, 2024 | 3.760 | 3.830 | 3.660 | 3.680 | 374,138 | -0.08(-2.13%) |
Jun 06, 2024 | 3.870 | 3.871 | 3.740 | 3.760 | 248,608 | -0.12(-3.09%) |
Jun 05, 2024 | 4.090 | 4.105 | 3.755 | 3.880 | 522,180 | -0.20(-4.90%) |
Jun 04, 2024 | 4.170 | 4.170 | 4.050 | 4.080 | 245,167 | -0.10(-2.39%) |