Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.160 | 4.200 | 4.072 | 4.072 | 1,520,223 | -0.06(-1.40%) |
Aug 22, 2024 | 4.100 | 4.130 | 4.100 | 4.130 | 2,232 | +0.00(+0.00%) |
Aug 20, 2024 | 4.130 | 600,100 | +0.01(+0.24%) | |||
Aug 19, 2024 | 4.120 | 4.120 | 4.120 | 4.120 | 700,100 | +0.11(+2.74%) |
Aug 16, 2024 | 4.000 | 4.060 | 4.000 | 4.010 | 257,242 | -0.08(-1.96%) |
Aug 15, 2024 | 4.000 | 4.090 | 4.000 | 4.090 | 32,806 | +0.17(+4.34%) |
Aug 14, 2024 | 3.960 | 3.960 | 3.920 | 3.920 | 2,037 | +0.02(+0.38%) |
Aug 13, 2024 | 3.900 | 3.938 | 3.900 | 3.905 | 408,833 | +0.10(+2.76%) |
Aug 12, 2024 | 3.800 | 3.810 | 3.800 | 3.800 | 903,989 | -0.01(-0.26%) |
Aug 08, 2024 | 3.810 | 750,008 | +0.06(+1.60%) | |||
Aug 07, 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 351,000 | +0.10(+2.74%) |
Aug 06, 2024 | 3.650 | 3.692 | 3.650 | 3.650 | 502,120 | -0.09(-2.41%) |
Aug 05, 2024 | 3.797 | 3.797 | 3.740 | 3.740 | 562,286 | -0.14(-3.66%) |
Aug 02, 2024 | 3.882 | 3.900 | 3.882 | 3.882 | 852,890 | -0.06(-1.63%) |
Aug 01, 2024 | 3.995 | 4.000 | 3.946 | 3.946 | 704,073 | +0.10(+2.51%) |
Jul 30, 2024 | 3.850 | 220,525 | +0.02(+0.52%) | |||
Jul 29, 2024 | 3.790 | 3.830 | 3.730 | 3.830 | 62,931 | +0.00(+0.00%) |
Jul 26, 2024 | 3.830 | 3.830 | 3.830 | 3.830 | 100,400 | +0.20(+5.51%) |
Jul 25, 2024 | 3.630 | 3.630 | 3.630 | 3.630 | 250,100 | +0.03(+0.83%) |
Jul 24, 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 119,000 | -0.00(-0.05%) |
Jul 23, 2024 | 3.602 | 3.602 | 3.602 | 3.602 | 140 | -0.13(-3.44%) |
Jul 22, 2024 | 3.834 | 3.834 | 3.730 | 3.730 | 1,813 | +0.06(+1.63%) |
Jul 19, 2024 | 3.655 | 3.670 | 3.655 | 3.670 | 250 | +0.01(+0.26%) |
Jul 18, 2024 | 3.746 | 3.750 | 3.660 | 3.660 | 605,570 | -0.24(-6.19%) |
Jul 17, 2024 | 3.780 | 3.970 | 3.780 | 3.902 | 1,011 | +0.03(+0.77%) |
Jul 16, 2024 | 3.680 | 3.872 | 3.680 | 3.872 | 498 | +0.00(+0.05%) |
Jul 15, 2024 | 3.952 | 3.955 | 3.870 | 3.870 | 8,714 | -0.13(-3.25%) |
Jul 12, 2024 | 3.970 | 4.000 | 3.950 | 4.000 | 707,800 | +0.10(+2.56%) |
Jul 11, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 251,926 | +0.12(+3.13%) |
Jul 09, 2024 | 3.782 | 468,045 | -0.17(-4.26%) | |||
Jul 08, 2024 | 3.940 | 3.950 | 3.940 | 3.950 | 65,891 | +0.06(+1.54%) |
Jul 03, 2024 | 3.890 | 750,040 | +0.10(+2.71%) | |||
Jul 02, 2024 | 3.855 | 3.855 | 3.788 | 3.788 | 405,205 | -0.15(-3.87%) |
Jul 01, 2024 | 3.890 | 3.940 | 3.890 | 3.940 | 1,221,650 | +0.17(+4.37%) |
Jun 28, 2024 | 3.796 | 3.796 | 3.762 | 3.775 | 851,373 | +0.06(+1.75%) |
Jun 27, 2024 | 3.710 | 3.710 | 3.710 | 3.710 | 600,920 | +0.02(+0.47%) |
Jun 26, 2024 | 3.695 | 3.695 | 3.693 | 3.693 | 1,282,837 | -0.06(-1.52%) |
Jun 25, 2024 | 3.730 | 3.750 | 3.730 | 3.750 | 166,263 | +0.00(+0.00%) |
Jun 24, 2024 | 3.760 | 3.760 | 3.750 | 3.750 | 855,739 | +0.19(+5.40%) |
Jun 21, 2024 | 3.558 | 3.558 | 3.558 | 3.558 | 873 | -0.16(-4.35%) |
Jun 20, 2024 | 3.542 | 3.720 | 3.542 | 3.720 | 192,741 | +0.00(+0.03%) |
Jun 18, 2024 | 3.704 | 3.719 | 3.704 | 3.719 | 401,605 | +0.04(+1.06%) |
Jun 17, 2024 | 3.590 | 3.680 | 3.590 | 3.680 | 31,086 | +0.14(+3.90%) |
Jun 14, 2024 | 3.542 | 3.542 | 3.542 | 3.542 | 200,873 | -0.16(-4.27%) |
Jun 13, 2024 | 3.750 | 3.750 | 3.700 | 3.700 | 300,830 | -0.13(-3.39%) |
Jun 12, 2024 | 3.830 | 3.830 | 3.830 | 3.830 | 214 | +0.05(+1.32%) |
Jun 11, 2024 | 3.800 | 3.810 | 3.780 | 3.780 | 753 | -0.17(-4.30%) |
Jun 06, 2024 | 3.950 | 800,015 | +0.00(+0.00%) | |||
Jun 05, 2024 | 3.950 | 3.950 | 3.950 | 3.950 | 100 | +0.09(+2.33%) |
Jun 04, 2024 | 3.860 | 3.860 | 3.860 | 3.860 | 251,370 | -0.06(-1.53%) |