Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 4.054 | 4.120 | 4.020 | 4.050 | 33,863 | +0.04(+0.95%) |
Aug 14, 2024 | 3.970 | 4.120 | 3.970 | 4.012 | 23,424 | +0.06(+1.57%) |
Aug 13, 2024 | 3.915 | 4.040 | 3.915 | 3.950 | 12,047 | +0.05(+1.28%) |
Aug 12, 2024 | 3.900 | 4.000 | 3.900 | 3.900 | 15,396 | -0.07(-1.76%) |
Aug 09, 2024 | 4.000 | 4.000 | 3.900 | 3.970 | 21,822 | +0.02(+0.51%) |
Aug 08, 2024 | 3.850 | 3.950 | 3.800 | 3.950 | 78,223 | +0.10(+2.60%) |
Aug 07, 2024 | 3.850 | 3.938 | 3.850 | 3.850 | 17,468 | -0.01(-0.26%) |
Aug 06, 2024 | 3.970 | 3.970 | 3.680 | 3.860 | 14,354 | +0.11(+2.93%) |
Aug 05, 2024 | 3.850 | 3.950 | 3.680 | 3.750 | 26,749 | -0.24(-6.02%) |
Aug 02, 2024 | 3.900 | 4.200 | 3.820 | 3.990 | 9,250 | -0.00(-0.10%) |
Aug 01, 2024 | 4.050 | 4.060 | 3.950 | 3.994 | 11,840 | -0.11(-2.63%) |
Jul 31, 2024 | 3.950 | 4.145 | 3.950 | 4.102 | 12,419 | +0.15(+3.84%) |
Jul 30, 2024 | 3.950 | 3.980 | 3.920 | 3.950 | 18,019 | -0.02(-0.50%) |
Jul 29, 2024 | 4.000 | 4.160 | 3.970 | 3.970 | 4,175 | -0.06(-1.61%) |
Jul 26, 2024 | 4.035 | 4.070 | 4.035 | 4.035 | 1,918 | +0.03(+0.62%) |
Jul 25, 2024 | 3.950 | 4.010 | 3.900 | 4.010 | 16,582 | +0.07(+1.78%) |
Jul 24, 2024 | 4.050 | 4.050 | 3.940 | 3.940 | 6,096 | -0.01(-0.25%) |
Jul 23, 2024 | 4.000 | 4.050 | 3.950 | 3.950 | 18,279 | -0.08(-1.99%) |
Jul 22, 2024 | 3.950 | 4.050 | 3.950 | 4.030 | 9,579 | +0.01(+0.25%) |
Jul 19, 2024 | 4.130 | 4.130 | 4.020 | 4.020 | 12,950 | -0.25(-5.85%) |
Jul 18, 2024 | 4.170 | 4.340 | 4.130 | 4.270 | 3,231 | +0.03(+0.76%) |
Jul 17, 2024 | 4.150 | 4.500 | 4.000 | 4.238 | 11,483 | -0.01(-0.28%) |
Jul 16, 2024 | 4.340 | 4.340 | 4.150 | 4.250 | 34,466 | -0.03(-0.70%) |
Jul 15, 2024 | 4.300 | 4.380 | 3.960 | 4.280 | 23,354 | -0.06(-1.50%) |
Jul 12, 2024 | 4.390 | 4.410 | 4.250 | 4.345 | 10,971 | -0.01(-0.21%) |
Jul 11, 2024 | 4.350 | 4.354 | 4.150 | 4.354 | 17,025 | +0.20(+4.92%) |
Jul 10, 2024 | 4.180 | 4.274 | 4.150 | 4.150 | 14,260 | -0.15(-3.49%) |
Jul 09, 2024 | 4.250 | 4.345 | 4.250 | 4.300 | 13,253 | -0.02(-0.42%) |
Jul 08, 2024 | 4.300 | 4.350 | 4.170 | 4.318 | 7,205 | -0.06(-1.35%) |
Jul 05, 2024 | 4.200 | 4.440 | 4.200 | 4.377 | 26,120 | +0.25(+5.98%) |
Jul 03, 2024 | 4.130 | 4.320 | 4.130 | 4.130 | 17,125 | +0.09(+2.33%) |
Jul 02, 2024 | 4.110 | 4.120 | 4.000 | 4.036 | 3,981 | -0.09(-2.16%) |
Jul 01, 2024 | 3.950 | 4.190 | 3.950 | 4.125 | 5,076 | +0.19(+4.70%) |
Jun 28, 2024 | 3.770 | 4.000 | 3.770 | 3.940 | 20,038 | +0.00(+0.00%) |
Jun 27, 2024 | 3.950 | 3.975 | 3.880 | 3.940 | 23,568 | -0.00(-0.13%) |
Jun 26, 2024 | 4.026 | 4.026 | 3.850 | 3.945 | 25,541 | -0.06(-1.38%) |
Jun 25, 2024 | 4.040 | 4.050 | 4.000 | 4.000 | 9,107 | +0.00(+0.00%) |
Jun 24, 2024 | 3.930 | 4.040 | 3.890 | 4.000 | 6,228 | +0.03(+0.76%) |
Jun 21, 2024 | 3.965 | 4.035 | 3.930 | 3.970 | 25,190 | +0.02(+0.51%) |
Jun 20, 2024 | 3.930 | 4.070 | 3.900 | 3.950 | 6,303 | +0.03(+0.77%) |
Jun 18, 2024 | 3.980 | 4.000 | 3.920 | 3.920 | 24,737 | -0.08(-2.00%) |
Jun 17, 2024 | 3.920 | 4.300 | 3.920 | 4.000 | 62,919 | -0.03(-0.72%) |
Jun 14, 2024 | 4.170 | 4.170 | 3.930 | 4.029 | 14,649 | -0.01(-0.27%) |
Jun 13, 2024 | 4.150 | 4.220 | 4.040 | 4.040 | 40,436 | -0.34(-7.76%) |
Jun 12, 2024 | 4.270 | 4.400 | 4.270 | 4.380 | 14,359 | +0.08(+1.86%) |
Jun 11, 2024 | 4.292 | 4.300 | 4.220 | 4.300 | 8,581 | +0.00(+0.00%) |
Jun 10, 2024 | 4.328 | 4.400 | 4.240 | 4.300 | 43,920 | -0.03(-0.69%) |
Jun 07, 2024 | 4.375 | 4.375 | 4.300 | 4.330 | 7,006 | -0.08(-1.72%) |
Jun 06, 2024 | 4.400 | 4.474 | 4.400 | 4.406 | 27,086 | -0.03(-0.77%) |
Jun 05, 2024 | 4.300 | 4.462 | 4.300 | 4.440 | 5,525 | +0.02(+0.45%) |
Jun 04, 2024 | 4.400 | 4.450 | 4.400 | 4.420 | 62,670 | -0.02(-0.54%) |