Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.680 | 3.980 | 3.680 | 3.890 | 41,054 | +0.05(+1.35%) |
Aug 22, 2024 | 4.000 | 4.000 | 3.790 | 3.838 | 116,157 | -0.10(-2.59%) |
Aug 21, 2024 | 3.810 | 3.950 | 3.810 | 3.940 | 71,536 | +0.02(+0.51%) |
Aug 20, 2024 | 4.170 | 4.170 | 3.800 | 3.920 | 225,100 | -0.20(-4.85%) |
Aug 19, 2024 | 4.300 | 4.340 | 4.010 | 4.120 | 117,528 | -0.13(-3.06%) |
Aug 16, 2024 | 3.860 | 4.300 | 3.860 | 4.250 | 302,108 | +0.37(+9.54%) |
Aug 15, 2024 | 4.160 | 4.160 | 3.860 | 3.880 | 247,254 | -0.28(-6.73%) |
Aug 14, 2024 | 3.950 | 4.190 | 3.790 | 4.160 | 384,054 | +0.21(+5.32%) |
Aug 13, 2024 | 3.725 | 4.010 | 3.700 | 3.950 | 283,259 | +0.15(+3.95%) |
Aug 12, 2024 | 3.600 | 3.930 | 3.600 | 3.800 | 153,361 | +0.05(+1.33%) |
Aug 09, 2024 | 3.630 | 3.850 | 3.500 | 3.750 | 151,192 | +0.13(+3.59%) |
Aug 08, 2024 | 3.315 | 3.750 | 3.200 | 3.620 | 279,001 | +0.45(+14.30%) |
Aug 07, 2024 | 3.400 | 3.460 | 3.167 | 3.167 | 271,018 | -0.24(-7.17%) |
Aug 06, 2024 | 3.400 | 3.530 | 3.370 | 3.412 | 303,356 | +0.11(+3.38%) |
Aug 05, 2024 | 3.760 | 3.760 | 3.150 | 3.300 | 424,496 | -0.32(-8.84%) |
Aug 02, 2024 | 3.800 | 3.889 | 3.610 | 3.620 | 322,115 | -0.28(-7.18%) |
Aug 01, 2024 | 3.850 | 4.070 | 3.820 | 3.900 | 67,323 | -0.05(-1.27%) |
Jul 31, 2024 | 3.955 | 4.110 | 3.880 | 3.950 | 294,233 | -0.04(-1.00%) |
Jul 30, 2024 | 4.000 | 4.080 | 3.810 | 3.990 | 154,789 | +0.04(+1.01%) |
Jul 29, 2024 | 4.030 | 4.120 | 3.870 | 3.950 | 209,658 | +0.00(+0.00%) |
Jul 26, 2024 | 3.860 | 4.080 | 3.840 | 3.950 | 161,495 | +0.09(+2.33%) |
Jul 25, 2024 | 3.820 | 4.000 | 3.800 | 3.860 | 235,691 | -0.08(-2.03%) |
Jul 24, 2024 | 4.040 | 4.240 | 3.800 | 3.940 | 194,627 | -0.14(-3.43%) |
Jul 23, 2024 | 4.050 | 4.340 | 3.882 | 4.080 | 485,064 | +0.08(+2.00%) |
Jul 22, 2024 | 3.810 | 4.057 | 3.810 | 4.000 | 182,087 | +0.20(+5.26%) |
Jul 19, 2024 | 4.110 | 4.155 | 3.770 | 3.800 | 289,452 | -0.32(-7.77%) |
Jul 18, 2024 | 3.950 | 4.150 | 3.910 | 4.120 | 288,392 | +0.16(+4.04%) |
Jul 17, 2024 | 3.810 | 4.122 | 3.800 | 3.960 | 108,817 | +0.06(+1.54%) |
Jul 16, 2024 | 3.800 | 4.010 | 3.763 | 3.900 | 500,607 | -0.03(-0.76%) |
Jul 15, 2024 | 3.730 | 4.000 | 3.620 | 3.930 | 333,485 | +0.17(+4.52%) |
Jul 12, 2024 | 3.720 | 3.875 | 3.610 | 3.760 | 515,296 | +0.06(+1.62%) |
Jul 11, 2024 | 3.600 | 3.910 | 3.570 | 3.700 | 664,559 | +0.20(+5.71%) |
Jul 10, 2024 | 3.680 | 3.680 | 3.457 | 3.500 | 77,944 | +0.02(+0.57%) |
Jul 09, 2024 | 3.600 | 3.770 | 3.350 | 3.480 | 233,209 | -0.15(-4.26%) |
Jul 08, 2024 | 3.560 | 4.000 | 3.550 | 3.635 | 1,886,326 | +0.11(+3.27%) |
Jul 05, 2024 | 3.660 | 3.813 | 3.500 | 3.520 | 373,399 | -0.21(-5.63%) |
Jul 03, 2024 | 3.720 | 3.870 | 3.520 | 3.730 | 196,816 | +0.19(+5.24%) |
Jul 02, 2024 | 3.650 | 3.650 | 3.460 | 3.544 | 231,918 | -0.11(-2.90%) |
Jul 01, 2024 | 3.980 | 3.980 | 3.600 | 3.650 | 295,506 | +0.05(+1.51%) |
Jun 28, 2024 | 4.110 | 4.220 | 3.500 | 3.596 | 637,150 | -0.60(-14.39%) |
Jun 27, 2024 | 3.820 | 4.240 | 3.820 | 4.200 | 573,650 | +0.26(+6.60%) |
Jun 26, 2024 | 3.580 | 4.059 | 3.580 | 3.940 | 323,496 | +0.29(+7.80%) |
Jun 25, 2024 | 3.640 | 3.807 | 3.630 | 3.655 | 190,881 | -0.03(-0.68%) |
Jun 24, 2024 | 3.430 | 3.730 | 3.430 | 3.680 | 223,345 | +0.18(+5.14%) |
Jun 21, 2024 | 3.500 | 3.550 | 3.400 | 3.500 | 140,750 | +0.01(+0.29%) |
Jun 20, 2024 | 3.340 | 3.500 | 3.340 | 3.490 | 261,621 | +0.09(+2.65%) |
Jun 18, 2024 | 3.430 | 3.560 | 3.330 | 3.400 | 498,781 | +0.00(+0.00%) |
Jun 17, 2024 | 3.250 | 3.470 | 3.250 | 3.400 | 330,064 | +0.25(+7.94%) |
Jun 14, 2024 | 3.350 | 3.500 | 3.100 | 3.150 | 331,292 | -0.22(-6.53%) |
Jun 13, 2024 | 3.550 | 3.640 | 3.150 | 3.370 | 655,302 | -0.24(-6.65%) |
Jun 12, 2024 | 3.640 | 3.740 | 3.510 | 3.610 | 369,028 | -0.03(-0.82%) |
Jun 11, 2024 | 3.780 | 3.810 | 3.600 | 3.640 | 406,573 | -0.12(-3.19%) |
Jun 10, 2024 | 3.720 | 3.840 | 3.700 | 3.760 | 311,189 | +0.04(+1.08%) |
Jun 07, 2024 | 3.730 | 3.830 | 3.710 | 3.720 | 323,998 | -0.03(-0.80%) |
Jun 06, 2024 | 3.860 | 3.930 | 3.702 | 3.750 | 386,697 | -0.15(-3.85%) |
Jun 05, 2024 | 4.015 | 4.020 | 3.760 | 3.900 | 227,157 | -0.10(-2.50%) |
Jun 04, 2024 | 4.000 | 4.060 | 3.860 | 4.000 | 195,331 | -0.01(-0.25%) |