Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.200 | 4.200 | 4.135 | 4.140 | 28,866 | -0.01(-0.24%) |
Aug 22, 2024 | 4.110 | 4.190 | 4.107 | 4.150 | 31,701 | -0.01(-0.24%) |
Aug 21, 2024 | 4.130 | 4.190 | 4.060 | 4.160 | 35,962 | +0.09(+2.12%) |
Aug 20, 2024 | 4.170 | 4.170 | 4.060 | 4.074 | 23,282 | -0.03(-0.64%) |
Aug 19, 2024 | 4.100 | 4.220 | 4.070 | 4.100 | 94,296 | -0.03(-0.73%) |
Aug 16, 2024 | 4.120 | 4.140 | 4.090 | 4.130 | 44,103 | +0.05(+1.23%) |
Aug 15, 2024 | 3.980 | 4.140 | 3.910 | 4.080 | 46,326 | +0.10(+2.51%) |
Aug 14, 2024 | 4.030 | 4.030 | 3.900 | 3.980 | 28,660 | +0.00(+0.00%) |
Aug 13, 2024 | 4.000 | 4.080 | 3.930 | 3.980 | 28,187 | -0.03(-0.75%) |
Aug 12, 2024 | 4.000 | 4.030 | 3.940 | 4.010 | 29,224 | +0.03(+0.75%) |
Aug 09, 2024 | 3.980 | 4.000 | 3.920 | 3.980 | 20,938 | +0.07(+1.79%) |
Aug 08, 2024 | 3.890 | 3.990 | 3.890 | 3.910 | 13,225 | +0.04(+1.16%) |
Aug 07, 2024 | 3.810 | 4.000 | 3.810 | 3.865 | 24,991 | +0.10(+2.52%) |
Aug 06, 2024 | 3.760 | 3.880 | 3.670 | 3.770 | 53,840 | -0.04(-1.05%) |
Aug 05, 2024 | 3.810 | 3.840 | 3.670 | 3.810 | 63,092 | -0.02(-0.52%) |
Aug 02, 2024 | 4.000 | 4.104 | 3.830 | 3.830 | 79,641 | -0.22(-5.43%) |
Aug 01, 2024 | 4.150 | 4.150 | 3.990 | 4.050 | 48,192 | -0.02(-0.49%) |
Jul 31, 2024 | 4.070 | 4.093 | 3.990 | 4.070 | 23,258 | +0.01(+0.13%) |
Jul 30, 2024 | 4.080 | 4.100 | 4.030 | 4.065 | 31,568 | +0.00(+0.12%) |
Jul 29, 2024 | 4.100 | 4.110 | 4.030 | 4.060 | 54,434 | +0.03(+0.74%) |
Jul 26, 2024 | 3.990 | 4.040 | 3.945 | 4.030 | 31,451 | +0.08(+2.03%) |
Jul 25, 2024 | 3.970 | 4.000 | 3.890 | 3.950 | 24,537 | +0.08(+2.07%) |
Jul 24, 2024 | 3.920 | 4.010 | 3.850 | 3.870 | 36,475 | -0.11(-2.76%) |
Jul 23, 2024 | 3.910 | 4.035 | 3.910 | 3.980 | 26,518 | +0.05(+1.27%) |
Jul 22, 2024 | 4.000 | 4.000 | 3.920 | 3.930 | 38,875 | -0.03(-0.76%) |
Jul 19, 2024 | 3.960 | 4.000 | 3.950 | 3.960 | 6,694 | +0.00(+0.00%) |
Jul 18, 2024 | 4.000 | 4.000 | 3.826 | 3.960 | 58,875 | -0.01(-0.25%) |
Jul 17, 2024 | 4.000 | 4.000 | 3.930 | 3.970 | 17,060 | -0.00(-0.13%) |
Jul 16, 2024 | 4.030 | 4.030 | 3.960 | 3.975 | 32,913 | -0.03(-0.87%) |
Jul 15, 2024 | 4.030 | 4.080 | 3.990 | 4.010 | 67,624 | +0.02(+0.50%) |
Jul 12, 2024 | 3.910 | 4.000 | 3.910 | 3.990 | 24,807 | +0.06(+1.53%) |
Jul 11, 2024 | 3.840 | 3.950 | 3.830 | 3.930 | 48,161 | +0.08(+1.95%) |
Jul 10, 2024 | 3.850 | 3.900 | 3.820 | 3.855 | 41,378 | +0.00(+0.13%) |
Jul 09, 2024 | 3.750 | 3.929 | 3.750 | 3.850 | 17,528 | +0.02(+0.52%) |
Jul 08, 2024 | 3.880 | 3.930 | 3.810 | 3.830 | 32,758 | -0.06(-1.54%) |
Jul 05, 2024 | 3.970 | 3.970 | 3.860 | 3.890 | 18,870 | -0.04(-1.02%) |
Jul 03, 2024 | 4.000 | 4.000 | 3.920 | 3.930 | 40,193 | -0.03(-0.76%) |
Jul 02, 2024 | 3.980 | 4.000 | 3.950 | 3.960 | 10,113 | +0.02(+0.51%) |
Jul 01, 2024 | 3.990 | 4.010 | 3.880 | 3.940 | 39,435 | +0.05(+1.29%) |
Jun 28, 2024 | 4.040 | 4.040 | 3.890 | 3.890 | 24,810 | -0.11(-2.65%) |
Jun 27, 2024 | 3.970 | 4.020 | 3.970 | 3.996 | 42,424 | +0.04(+0.90%) |
Jun 26, 2024 | 3.851 | 3.970 | 3.851 | 3.960 | 56,248 | +0.09(+2.30%) |
Jun 25, 2024 | 3.752 | 3.901 | 3.713 | 3.871 | 49,365 | +0.06(+1.56%) |
Jun 24, 2024 | 3.683 | 3.861 | 3.683 | 3.812 | 41,456 | +0.10(+2.67%) |
Jun 21, 2024 | 3.752 | 3.754 | 3.713 | 3.713 | 24,297 | -0.04(-1.06%) |
Jun 20, 2024 | 3.743 | 3.861 | 3.743 | 3.752 | 50,380 | +0.00(+0.00%) |
Jun 18, 2024 | 3.723 | 3.788 | 3.683 | 3.752 | 22,648 | +0.00(+0.13%) |
Jun 17, 2024 | 3.683 | 3.762 | 3.673 | 3.748 | 38,488 | +0.02(+0.67%) |
Jun 14, 2024 | 3.772 | 3.772 | 3.693 | 3.723 | 26,449 | -0.02(-0.53%) |
Jun 13, 2024 | 3.663 | 3.762 | 3.663 | 3.743 | 27,885 | +0.05(+1.34%) |
Jun 12, 2024 | 3.683 | 3.772 | 3.664 | 3.693 | 44,100 | +0.05(+1.36%) |
Jun 11, 2024 | 3.564 | 3.663 | 3.564 | 3.644 | 21,734 | +0.04(+1.10%) |
Jun 10, 2024 | 3.604 | 3.639 | 3.574 | 3.604 | 79,341 | -0.03(-0.82%) |
Jun 07, 2024 | 3.663 | 3.683 | 3.629 | 3.634 | 22,099 | -0.05(-1.34%) |
Jun 06, 2024 | 3.545 | 3.733 | 3.545 | 3.683 | 54,141 | +0.03(+0.81%) |
Jun 05, 2024 | 3.723 | 3.733 | 3.648 | 3.653 | 27,601 | -0.04(-1.07%) |
Jun 04, 2024 | 3.663 | 3.752 | 3.663 | 3.693 | 16,226 | -0.06(-1.58%) |