Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.670 | 3.670 | 3.400 | 3.430 | 4,481 | -0.16(-4.46%) |
Aug 22, 2024 | 3.510 | 3.680 | 3.450 | 3.590 | 41,244 | +0.01(+0.28%) |
Aug 21, 2024 | 3.640 | 3.660 | 3.405 | 3.580 | 39,928 | -0.05(-1.38%) |
Aug 20, 2024 | 3.660 | 3.761 | 3.480 | 3.630 | 25,452 | +0.02(+0.55%) |
Aug 19, 2024 | 3.920 | 3.980 | 3.585 | 3.610 | 28,269 | -0.33(-8.38%) |
Aug 16, 2024 | 3.730 | 3.960 | 3.710 | 3.940 | 19,197 | +0.23(+6.20%) |
Aug 15, 2024 | 3.580 | 3.970 | 3.580 | 3.710 | 18,291 | +0.13(+3.78%) |
Aug 14, 2024 | 3.620 | 3.700 | 3.560 | 3.575 | 4,668 | -0.12(-3.38%) |
Aug 13, 2024 | 3.650 | 3.760 | 3.590 | 3.700 | 17,053 | +0.04(+1.09%) |
Aug 12, 2024 | 3.530 | 3.699 | 3.533 | 3.660 | 16,115 | +0.08(+2.23%) |
Aug 09, 2024 | 3.640 | 3.690 | 3.550 | 3.580 | 9,315 | -0.06(-1.65%) |
Aug 08, 2024 | 3.550 | 3.650 | 3.550 | 3.640 | 12,400 | +0.02(+0.55%) |
Aug 07, 2024 | 3.570 | 3.690 | 3.560 | 3.620 | 24,318 | +0.01(+0.28%) |
Aug 06, 2024 | 3.520 | 3.610 | 3.510 | 3.610 | 20,844 | +0.10(+2.85%) |
Aug 05, 2024 | 3.540 | 3.558 | 3.300 | 3.510 | 24,621 | -0.16(-4.36%) |
Aug 02, 2024 | 3.570 | 3.710 | 3.460 | 3.670 | 8,935 | +0.02(+0.55%) |
Aug 01, 2024 | 3.860 | 3.894 | 3.650 | 3.650 | 24,646 | -0.27(-6.89%) |
Jul 31, 2024 | 3.550 | 4.020 | 3.390 | 3.920 | 72,580 | +0.41(+11.68%) |
Jul 30, 2024 | 3.690 | 3.779 | 3.360 | 3.510 | 87,336 | -0.24(-6.40%) |
Jul 29, 2024 | 4.580 | 4.650 | 3.660 | 3.750 | 1,661,338 | -0.51(-12.08%) |
Jul 26, 2024 | 4.180 | 4.280 | 4.100 | 4.265 | 10,339 | +0.12(+3.02%) |
Jul 25, 2024 | 4.170 | 4.270 | 4.081 | 4.140 | 22,189 | -0.15(-3.50%) |
Jul 24, 2024 | 4.270 | 4.390 | 4.140 | 4.290 | 25,294 | -0.02(-0.46%) |
Jul 23, 2024 | 4.110 | 4.370 | 4.094 | 4.310 | 24,412 | +0.02(+0.47%) |
Jul 22, 2024 | 4.560 | 4.560 | 4.080 | 4.290 | 38,438 | -0.04(-0.92%) |
Jul 19, 2024 | 4.877 | 4.890 | 3.875 | 4.330 | 392,558 | -0.02(-0.46%) |
Jul 18, 2024 | 4.270 | 4.400 | 4.220 | 4.350 | 12,727 | +0.05(+1.16%) |
Jul 17, 2024 | 4.340 | 4.434 | 4.180 | 4.300 | 13,021 | -0.12(-2.82%) |
Jul 16, 2024 | 4.300 | 4.660 | 4.220 | 4.425 | 104,957 | +0.12(+2.91%) |
Jul 15, 2024 | 4.540 | 4.540 | 4.180 | 4.300 | 40,309 | -0.24(-5.29%) |
Jul 12, 2024 | 4.330 | 4.540 | 4.250 | 4.540 | 32,531 | +0.05(+1.11%) |
Jul 11, 2024 | 4.470 | 4.700 | 4.150 | 4.490 | 611,741 | +0.02(+0.45%) |
Jul 10, 2024 | 4.350 | 4.500 | 4.330 | 4.470 | 7,587 | +0.05(+1.13%) |
Jul 09, 2024 | 4.520 | 4.670 | 4.410 | 4.420 | 26,351 | -0.05(-1.12%) |
Jul 08, 2024 | 4.440 | 4.637 | 4.371 | 4.470 | 11,288 | -0.02(-0.45%) |
Jul 05, 2024 | 4.500 | 4.517 | 4.340 | 4.490 | 9,607 | +0.14(+3.22%) |
Jul 03, 2024 | 4.700 | 4.700 | 4.350 | 4.350 | 11,335 | -0.19(-4.19%) |
Jul 02, 2024 | 4.300 | 4.570 | 4.300 | 4.540 | 8,182 | +0.24(+5.58%) |
Jul 01, 2024 | 4.720 | 4.720 | 4.300 | 4.300 | 16,419 | -0.20(-4.44%) |
Jun 28, 2024 | 4.570 | 4.570 | 4.440 | 4.500 | 7,675 | -0.07(-1.53%) |
Jun 27, 2024 | 4.520 | 4.600 | 4.500 | 4.570 | 9,974 | -0.01(-0.22%) |
Jun 26, 2024 | 4.690 | 4.763 | 4.520 | 4.580 | 12,638 | +0.11(+2.46%) |
Jun 25, 2024 | 4.640 | 4.830 | 4.470 | 4.470 | 26,483 | -0.15(-3.25%) |
Jun 24, 2024 | 4.710 | 4.760 | 4.510 | 4.620 | 26,328 | -0.19(-3.95%) |
Jun 21, 2024 | 4.670 | 4.810 | 4.670 | 4.810 | 28,387 | +0.05(+1.05%) |
Jun 20, 2024 | 4.650 | 5.150 | 4.590 | 4.760 | 56,094 | +0.07(+1.49%) |
Jun 18, 2024 | 4.570 | 5.000 | 4.520 | 4.690 | 31,692 | +0.01(+0.21%) |
Jun 17, 2024 | 4.550 | 4.680 | 4.460 | 4.680 | 6,864 | +0.04(+0.86%) |
Jun 14, 2024 | 4.500 | 4.640 | 4.320 | 4.640 | 27,415 | +0.10(+2.20%) |
Jun 13, 2024 | 4.580 | 4.580 | 4.420 | 4.540 | 6,289 | +0.08(+1.79%) |
Jun 12, 2024 | 4.490 | 4.600 | 4.420 | 4.460 | 15,950 | -0.03(-0.67%) |
Jun 11, 2024 | 4.670 | 4.670 | 4.400 | 4.490 | 34,102 | -0.12(-2.60%) |
Jun 10, 2024 | 4.620 | 4.620 | 4.440 | 4.610 | 15,026 | +0.04(+0.88%) |
Jun 07, 2024 | 4.770 | 4.770 | 4.550 | 4.570 | 7,203 | -0.12(-2.56%) |
Jun 06, 2024 | 4.580 | 4.730 | 4.453 | 4.690 | 38,529 | +0.11(+2.40%) |
Jun 05, 2024 | 4.430 | 4.590 | 4.310 | 4.580 | 21,049 | +0.16(+3.62%) |
Jun 04, 2024 | 4.710 | 4.720 | 4.290 | 4.420 | 34,360 | -0.28(-5.96%) |