Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.710 | 3.860 | 3.649 | 3.770 | 40,921 | +0.02(+0.53%) |
Aug 22, 2024 | 3.760 | 3.850 | 3.750 | 3.750 | 33,255 | -0.01(-0.27%) |
Aug 21, 2024 | 3.630 | 3.840 | 3.620 | 3.760 | 74,958 | +0.14(+3.87%) |
Aug 20, 2024 | 3.700 | 3.750 | 3.600 | 3.620 | 23,959 | -0.07(-1.90%) |
Aug 19, 2024 | 3.620 | 3.750 | 3.620 | 3.690 | 37,420 | +0.07(+1.93%) |
Aug 16, 2024 | 3.700 | 3.730 | 3.550 | 3.620 | 83,347 | -0.07(-1.90%) |
Aug 15, 2024 | 3.670 | 3.880 | 3.670 | 3.690 | 15,474 | +0.02(+0.54%) |
Aug 14, 2024 | 3.860 | 3.950 | 3.620 | 3.670 | 53,635 | -0.31(-7.79%) |
Aug 13, 2024 | 3.960 | 4.040 | 3.810 | 3.980 | 166,575 | +0.20(+5.29%) |
Aug 12, 2024 | 3.710 | 3.930 | 3.650 | 3.780 | 86,081 | +0.12(+3.28%) |
Aug 09, 2024 | 3.690 | 3.694 | 3.630 | 3.660 | 18,820 | -0.02(-0.54%) |
Aug 08, 2024 | 3.560 | 3.720 | 3.560 | 3.680 | 26,428 | +0.12(+3.37%) |
Aug 07, 2024 | 3.740 | 3.740 | 3.530 | 3.560 | 36,929 | -0.10(-2.79%) |
Aug 06, 2024 | 3.590 | 3.689 | 3.580 | 3.662 | 15,482 | -0.04(-1.02%) |
Aug 05, 2024 | 3.550 | 3.750 | 3.340 | 3.700 | 140,326 | +0.01(+0.27%) |
Aug 02, 2024 | 3.730 | 3.730 | 3.596 | 3.690 | 61,361 | -0.09(-2.38%) |
Aug 01, 2024 | 3.760 | 3.890 | 3.760 | 3.780 | 65,765 | -0.09(-2.33%) |
Jul 31, 2024 | 3.950 | 4.070 | 3.870 | 3.870 | 93,422 | -0.21(-5.15%) |
Jul 30, 2024 | 3.930 | 4.110 | 3.690 | 4.080 | 237,766 | +0.03(+0.74%) |
Jul 29, 2024 | 3.966 | 4.125 | 3.925 | 4.050 | 291,273 | +0.20(+5.21%) |
Jul 26, 2024 | 3.808 | 3.916 | 3.549 | 3.850 | 166,547 | +0.07(+1.77%) |
Jul 25, 2024 | 3.649 | 3.799 | 3.591 | 3.783 | 107,637 | +0.13(+3.42%) |
Jul 24, 2024 | 3.599 | 3.737 | 3.516 | 3.658 | 65,704 | +0.01(+0.23%) |
Jul 23, 2024 | 3.716 | 3.716 | 3.440 | 3.649 | 138,950 | -0.10(-2.67%) |
Jul 22, 2024 | 3.549 | 3.841 | 3.440 | 3.749 | 510,279 | +0.31(+8.98%) |
Jul 19, 2024 | 3.207 | 3.557 | 3.182 | 3.440 | 1,148,060 | +0.51(+17.38%) |
Jul 18, 2024 | 2.864 | 2.998 | 2.864 | 2.931 | 25,939 | +0.03(+0.86%) |
Jul 17, 2024 | 2.881 | 2.956 | 2.864 | 2.906 | 66,000 | -0.07(-2.25%) |
Jul 16, 2024 | 2.931 | 3.123 | 2.923 | 2.973 | 35,504 | +0.02(+0.56%) |
Jul 15, 2024 | 2.931 | 3.006 | 2.923 | 2.956 | 28,256 | +0.03(+0.85%) |
Jul 12, 2024 | 2.856 | 2.981 | 2.848 | 2.931 | 57,222 | -0.02(-0.54%) |
Jul 11, 2024 | 2.956 | 3.031 | 2.918 | 2.947 | 20,452 | +0.03(+1.11%) |
Jul 10, 2024 | 2.931 | 2.951 | 2.889 | 2.914 | 31,098 | -0.02(-0.57%) |
Jul 09, 2024 | 2.923 | 2.973 | 2.906 | 2.931 | 10,549 | -0.03(-1.13%) |
Jul 08, 2024 | 2.939 | 2.987 | 2.906 | 2.964 | 15,449 | +0.04(+1.43%) |
Jul 05, 2024 | 2.873 | 3.031 | 2.856 | 2.923 | 45,006 | -0.04(-1.41%) |
Jul 03, 2024 | 2.856 | 3.037 | 2.856 | 2.964 | 57,030 | +0.06(+2.16%) |
Jul 02, 2024 | 2.923 | 2.985 | 2.873 | 2.902 | 72,406 | -0.11(-3.74%) |
Jul 01, 2024 | 2.923 | 3.057 | 2.923 | 3.015 | 45,076 | +0.05(+1.69%) |
Jun 28, 2024 | 3.031 | 3.056 | 2.924 | 2.964 | 31,113 | -0.03(-1.11%) |
Jun 27, 2024 | 3.131 | 3.156 | 2.989 | 2.998 | 47,577 | -0.13(-4.27%) |
Jun 26, 2024 | 3.090 | 3.131 | 3.090 | 3.131 | 7,086 | +0.00(+0.00%) |
Jun 25, 2024 | 3.098 | 3.178 | 3.098 | 3.131 | 23,353 | -0.01(-0.27%) |
Jun 24, 2024 | 3.140 | 3.182 | 3.090 | 3.140 | 18,634 | -0.04(-1.31%) |
Jun 21, 2024 | 3.098 | 3.198 | 3.098 | 3.182 | 11,042 | +0.09(+2.97%) |
Jun 20, 2024 | 3.156 | 3.273 | 3.090 | 3.090 | 52,362 | -0.13(-3.90%) |
Jun 18, 2024 | 3.257 | 3.307 | 3.215 | 3.215 | 38,622 | -0.02(-0.52%) |
Jun 17, 2024 | 3.257 | 3.424 | 3.215 | 3.232 | 44,065 | +0.04(+1.31%) |
Jun 14, 2024 | 3.257 | 3.349 | 3.140 | 3.190 | 47,489 | -0.08(-2.30%) |
Jun 13, 2024 | 3.256 | 3.404 | 3.242 | 3.265 | 17,624 | +0.03(+1.03%) |
Jun 12, 2024 | 3.340 | 3.415 | 3.232 | 3.232 | 17,088 | -0.08(-2.27%) |
Jun 11, 2024 | 3.432 | 3.440 | 3.298 | 3.307 | 29,899 | -0.14(-4.07%) |
Jun 10, 2024 | 3.315 | 3.499 | 3.265 | 3.447 | 53,794 | +0.13(+3.98%) |
Jun 07, 2024 | 3.273 | 3.315 | 3.223 | 3.315 | 29,407 | +0.07(+2.06%) |
Jun 06, 2024 | 3.273 | 3.319 | 3.248 | 3.248 | 27,407 | -0.05(-1.52%) |
Jun 05, 2024 | 3.457 | 3.540 | 3.223 | 3.298 | 81,300 | -0.19(-5.50%) |
Jun 04, 2024 | 3.407 | 3.532 | 3.399 | 3.491 | 72,581 | +0.08(+2.45%) |