Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 3.930 | 3.960 | 3.900 | 3.960 | 761,943 | +0.06(+1.54%) |
Aug 28, 2024 | 3.910 | 3.920 | 3.890 | 3.900 | 306,885 | -0.02(-0.38%) |
Aug 27, 2024 | 3.920 | 3.920 | 3.900 | 3.915 | 212,198 | -0.00(-0.13%) |
Aug 26, 2024 | 3.900 | 3.920 | 3.900 | 3.920 | 184,475 | +0.01(+0.26%) |
Aug 23, 2024 | 3.930 | 3.930 | 3.890 | 3.910 | 416,608 | -0.03(-0.76%) |
Aug 22, 2024 | 3.940 | 3.950 | 3.920 | 3.940 | 255,354 | +0.00(+0.00%) |
Aug 21, 2024 | 3.930 | 3.940 | 3.910 | 3.940 | 249,034 | +0.01(+0.25%) |
Aug 20, 2024 | 3.900 | 3.930 | 3.900 | 3.930 | 230,548 | +0.03(+0.77%) |
Aug 19, 2024 | 3.890 | 3.910 | 3.880 | 3.900 | 454,821 | +0.00(+0.00%) |
Aug 16, 2024 | 3.900 | 3.910 | 3.890 | 3.900 | 192,373 | +0.00(+0.00%) |
Aug 15, 2024 | 3.920 | 3.920 | 3.890 | 3.900 | 310,278 | -0.01(-0.26%) |
Aug 14, 2024 | 3.890 | 3.920 | 3.880 | 3.910 | 311,622 | +0.04(+1.03%) |
Aug 13, 2024 | 3.900 | 3.910 | 3.870 | 3.870 | 759,963 | -0.01(-0.26%) |
Aug 12, 2024 | 3.870 | 3.900 | 3.865 | 3.880 | 377,942 | +0.01(+0.26%) |
Aug 09, 2024 | 3.850 | 3.870 | 3.850 | 3.870 | 205,756 | +0.02(+0.52%) |
Aug 08, 2024 | 3.840 | 3.850 | 3.820 | 3.850 | 281,784 | +0.02(+0.52%) |
Aug 07, 2024 | 3.840 | 3.850 | 3.825 | 3.830 | 243,365 | +0.01(+0.26%) |
Aug 06, 2024 | 3.800 | 3.832 | 3.800 | 3.820 | 600,517 | +0.02(+0.53%) |
Aug 05, 2024 | 3.880 | 3.890 | 3.790 | 3.800 | 1,036,396 | -0.12(-3.06%) |
Aug 02, 2024 | 3.950 | 3.960 | 3.920 | 3.920 | 362,356 | -0.03(-0.76%) |
Aug 01, 2024 | 3.950 | 3.990 | 3.930 | 3.950 | 352,146 | +0.02(+0.51%) |
Jul 31, 2024 | 3.920 | 3.930 | 3.900 | 3.930 | 297,086 | +0.03(+0.77%) |
Jul 30, 2024 | 3.900 | 3.910 | 3.895 | 3.900 | 238,523 | +0.00(+0.00%) |
Jul 29, 2024 | 3.880 | 3.900 | 3.880 | 3.900 | 168,129 | +0.01(+0.26%) |
Jul 26, 2024 | 3.870 | 3.890 | 3.850 | 3.890 | 242,044 | +0.03(+0.78%) |
Jul 25, 2024 | 3.870 | 3.890 | 3.850 | 3.860 | 417,309 | -0.01(-0.26%) |
Jul 24, 2024 | 3.860 | 3.870 | 3.850 | 3.870 | 420,310 | -0.00(-0.10%) |
Jul 23, 2024 | 3.864 | 3.874 | 3.859 | 3.874 | 186,409 | +0.01(+0.26%) |
Jul 22, 2024 | 3.874 | 3.874 | 3.834 | 3.864 | 334,928 | +0.02(+0.52%) |
Jul 19, 2024 | 3.874 | 3.874 | 3.834 | 3.844 | 1,651,198 | -0.01(-0.26%) |
Jul 18, 2024 | 3.864 | 3.874 | 3.844 | 3.854 | 339,638 | -0.01(-0.26%) |
Jul 17, 2024 | 3.874 | 3.874 | 3.864 | 3.864 | 422,183 | -0.01(-0.26%) |
Jul 16, 2024 | 3.864 | 3.874 | 3.854 | 3.874 | 628,699 | +0.01(+0.26%) |
Jul 15, 2024 | 3.894 | 3.914 | 3.844 | 3.864 | 809,576 | -0.01(-0.26%) |
Jul 12, 2024 | 3.884 | 3.884 | 3.864 | 3.874 | 189,319 | +0.00(+0.00%) |
Jul 11, 2024 | 3.864 | 3.884 | 3.844 | 3.874 | 638,925 | +0.00(+0.00%) |
Jul 10, 2024 | 3.834 | 3.874 | 3.834 | 3.874 | 310,160 | +0.04(+1.03%) |
Jul 09, 2024 | 3.815 | 3.850 | 3.815 | 3.834 | 341,027 | +0.01(+0.26%) |
Jul 08, 2024 | 3.834 | 3.844 | 3.805 | 3.824 | 245,125 | -0.01(-0.26%) |
Jul 05, 2024 | 3.834 | 3.834 | 3.810 | 3.834 | 273,623 | +0.01(+0.26%) |
Jul 03, 2024 | 3.824 | 3.834 | 3.808 | 3.824 | 254,052 | +0.01(+0.26%) |
Jul 02, 2024 | 3.795 | 3.815 | 3.785 | 3.815 | 325,527 | +0.01(+0.26%) |
Jul 01, 2024 | 3.815 | 3.815 | 3.775 | 3.805 | 469,457 | +0.03(+0.79%) |
Jun 28, 2024 | 3.745 | 3.775 | 3.745 | 3.775 | 547,525 | +0.03(+0.79%) |
Jun 27, 2024 | 3.745 | 3.745 | 3.725 | 3.745 | 234,596 | +0.01(+0.27%) |
Jun 26, 2024 | 3.745 | 3.745 | 3.725 | 3.735 | 203,755 | -0.02(-0.53%) |
Jun 25, 2024 | 3.745 | 3.755 | 3.728 | 3.755 | 321,330 | +0.01(+0.26%) |
Jun 24, 2024 | 3.785 | 3.785 | 3.715 | 3.745 | 466,993 | -0.03(-0.79%) |
Jun 21, 2024 | 3.765 | 3.795 | 3.765 | 3.775 | 332,837 | +0.02(+0.42%) |
Jun 20, 2024 | 3.730 | 3.759 | 3.725 | 3.759 | 291,089 | +0.01(+0.26%) |
Jun 18, 2024 | 3.749 | 3.749 | 3.730 | 3.749 | 349,910 | +0.00(+0.00%) |
Jun 17, 2024 | 3.769 | 3.769 | 3.720 | 3.749 | 484,134 | -0.01(-0.26%) |
Jun 14, 2024 | 3.759 | 3.759 | 3.737 | 3.759 | 316,297 | +0.02(+0.52%) |
Jun 13, 2024 | 3.769 | 3.769 | 3.730 | 3.739 | 263,521 | -0.02(-0.52%) |
Jun 12, 2024 | 3.749 | 3.769 | 3.720 | 3.759 | 338,922 | +0.04(+1.06%) |
Jun 11, 2024 | 3.730 | 3.730 | 3.710 | 3.720 | 210,333 | +0.00(+0.00%) |
Jun 10, 2024 | 3.720 | 3.725 | 3.710 | 3.720 | 182,261 | +0.00(+0.00%) |
Jun 07, 2024 | 3.700 | 3.720 | 3.700 | 3.720 | 183,034 | +0.02(+0.53%) |
Jun 06, 2024 | 3.730 | 3.730 | 3.700 | 3.700 | 258,279 | -0.02(-0.53%) |
Jun 05, 2024 | 3.730 | 3.739 | 3.700 | 3.720 | 213,755 | +0.00(+0.00%) |
Jun 04, 2024 | 3.690 | 3.720 | 3.690 | 3.720 | 315,234 | +0.00(+0.00%) |