Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.760 | 3.897 | 3.740 | 3.850 | 101,403 | +0.14(+3.77%) |
Aug 22, 2024 | 3.720 | 3.830 | 3.700 | 3.710 | 55,046 | -0.01(-0.27%) |
Aug 21, 2024 | 3.660 | 3.740 | 3.660 | 3.720 | 74,168 | +0.05(+1.36%) |
Aug 20, 2024 | 3.800 | 3.839 | 3.660 | 3.670 | 71,293 | -0.17(-4.43%) |
Aug 19, 2024 | 3.730 | 3.850 | 3.730 | 3.840 | 60,335 | +0.06(+1.59%) |
Aug 16, 2024 | 3.830 | 3.891 | 3.720 | 3.780 | 290,326 | -0.10(-2.58%) |
Aug 15, 2024 | 3.940 | 4.132 | 3.860 | 3.880 | 81,435 | +0.06(+1.57%) |
Aug 14, 2024 | 3.740 | 3.850 | 3.700 | 3.820 | 66,129 | +0.01(+0.26%) |
Aug 13, 2024 | 3.830 | 4.073 | 3.760 | 3.810 | 107,594 | +0.01(+0.26%) |
Aug 12, 2024 | 3.860 | 3.900 | 3.770 | 3.800 | 143,407 | -0.06(-1.55%) |
Aug 09, 2024 | 3.750 | 3.880 | 3.684 | 3.860 | 183,574 | +0.14(+3.76%) |
Aug 08, 2024 | 3.580 | 3.950 | 3.570 | 3.720 | 234,204 | +0.17(+4.79%) |
Aug 07, 2024 | 3.730 | 3.730 | 3.530 | 3.550 | 104,940 | -0.10(-2.74%) |
Aug 06, 2024 | 3.660 | 3.730 | 3.530 | 3.650 | 96,398 | +0.00(+0.00%) |
Aug 05, 2024 | 3.530 | 3.730 | 3.530 | 3.650 | 202,381 | -0.07(-1.88%) |
Aug 02, 2024 | 3.700 | 3.800 | 3.645 | 3.720 | 184,202 | -0.21(-5.34%) |
Aug 01, 2024 | 3.990 | 4.060 | 3.690 | 3.930 | 333,955 | -0.09(-2.24%) |
Jul 31, 2024 | 3.990 | 4.070 | 3.792 | 4.020 | 90,352 | -0.03(-0.74%) |
Jul 30, 2024 | 3.860 | 4.100 | 3.710 | 4.050 | 154,124 | +0.22(+5.74%) |
Jul 29, 2024 | 3.960 | 3.960 | 3.740 | 3.830 | 338,051 | -0.15(-3.77%) |
Jul 26, 2024 | 3.960 | 4.017 | 3.810 | 3.980 | 161,596 | +0.06(+1.53%) |
Jul 25, 2024 | 4.200 | 4.230 | 3.870 | 3.920 | 324,471 | -0.25(-6.00%) |
Jul 24, 2024 | 4.130 | 4.270 | 4.100 | 4.170 | 687,318 | +0.09(+2.21%) |
Jul 23, 2024 | 4.640 | 4.940 | 4.040 | 4.080 | 5,253,704 | +0.58(+16.57%) |
Jul 22, 2024 | 3.470 | 3.509 | 3.400 | 3.500 | 250,549 | +0.05(+1.45%) |
Jul 19, 2024 | 3.440 | 3.515 | 3.440 | 3.450 | 26,913 | +0.02(+0.58%) |
Jul 18, 2024 | 3.540 | 3.580 | 3.400 | 3.430 | 36,214 | -0.11(-3.11%) |
Jul 17, 2024 | 3.470 | 3.570 | 3.430 | 3.540 | 80,711 | +0.07(+2.02%) |
Jul 16, 2024 | 3.210 | 3.480 | 3.210 | 3.470 | 76,152 | +0.29(+9.12%) |
Jul 15, 2024 | 3.210 | 3.295 | 3.120 | 3.180 | 99,189 | -0.03(-0.93%) |
Jul 12, 2024 | 3.140 | 3.270 | 3.140 | 3.210 | 53,616 | +0.11(+3.55%) |
Jul 11, 2024 | 2.810 | 3.110 | 2.810 | 3.100 | 45,359 | +0.26(+9.15%) |
Jul 10, 2024 | 2.700 | 2.840 | 2.700 | 2.840 | 69,325 | +0.15(+5.77%) |
Jul 09, 2024 | 2.780 | 2.870 | 2.500 | 2.685 | 155,797 | -0.11(-4.11%) |
Jul 08, 2024 | 3.000 | 3.009 | 2.760 | 2.800 | 75,096 | -0.17(-5.72%) |
Jul 05, 2024 | 3.090 | 3.155 | 2.950 | 2.970 | 113,574 | -0.13(-4.35%) |
Jul 03, 2024 | 3.170 | 3.290 | 3.080 | 3.105 | 31,991 | -0.10(-2.97%) |
Jul 02, 2024 | 3.230 | 3.370 | 3.190 | 3.200 | 31,192 | -0.06(-1.84%) |
Jul 01, 2024 | 3.260 | 3.325 | 3.160 | 3.260 | 43,891 | -0.02(-0.61%) |
Jun 28, 2024 | 3.330 | 3.500 | 3.230 | 3.280 | 210,393 | -0.01(-0.30%) |
Jun 27, 2024 | 3.290 | 3.335 | 3.250 | 3.290 | 23,135 | +0.04(+1.23%) |
Jun 26, 2024 | 3.200 | 3.310 | 3.200 | 3.250 | 46,676 | +0.01(+0.31%) |
Jun 25, 2024 | 3.360 | 3.430 | 3.220 | 3.240 | 34,477 | -0.14(-4.14%) |
Jun 24, 2024 | 3.280 | 3.480 | 3.280 | 3.380 | 27,467 | +0.11(+3.36%) |
Jun 21, 2024 | 3.210 | 3.340 | 3.210 | 3.270 | 73,318 | +0.06(+1.87%) |
Jun 20, 2024 | 3.280 | 3.390 | 3.200 | 3.210 | 38,759 | -0.08(-2.43%) |
Jun 18, 2024 | 3.330 | 3.470 | 3.290 | 3.290 | 65,375 | +0.00(+0.00%) |
Jun 17, 2024 | 3.270 | 3.380 | 3.230 | 3.290 | 118,612 | -0.08(-2.37%) |
Jun 14, 2024 | 3.520 | 3.560 | 3.340 | 3.370 | 40,691 | -0.17(-4.80%) |
Jun 13, 2024 | 3.550 | 3.640 | 3.490 | 3.540 | 17,852 | -0.05(-1.39%) |
Jun 12, 2024 | 3.650 | 3.710 | 3.510 | 3.590 | 28,679 | -0.04(-1.10%) |
Jun 11, 2024 | 3.560 | 3.650 | 3.510 | 3.630 | 27,907 | +0.04(+1.11%) |
Jun 10, 2024 | 3.550 | 3.655 | 3.550 | 3.590 | 39,493 | +0.02(+0.56%) |
Jun 07, 2024 | 3.530 | 3.630 | 3.530 | 3.570 | 18,516 | -0.01(-0.28%) |
Jun 06, 2024 | 3.590 | 3.650 | 3.510 | 3.580 | 21,954 | -0.04(-1.10%) |
Jun 05, 2024 | 3.550 | 3.670 | 3.550 | 3.620 | 33,272 | +0.08(+2.26%) |
Jun 04, 2024 | 3.570 | 3.620 | 3.470 | 3.540 | 35,582 | -0.08(-2.21%) |