Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.610 | 3.680 | 3.473 | 3.522 | 32,744 | +0.01(+0.33%) |
Aug 22, 2024 | 3.690 | 3.690 | 3.460 | 3.510 | 36,960 | -0.18(-4.88%) |
Aug 21, 2024 | 3.630 | 3.740 | 3.621 | 3.690 | 12,920 | +0.01(+0.27%) |
Aug 20, 2024 | 3.640 | 3.700 | 3.620 | 3.680 | 7,872 | -0.02(-0.54%) |
Aug 19, 2024 | 3.750 | 3.780 | 3.630 | 3.700 | 16,124 | -0.02(-0.54%) |
Aug 16, 2024 | 4.110 | 4.110 | 3.580 | 3.720 | 73,515 | -0.35(-8.60%) |
Aug 15, 2024 | 3.030 | 4.290 | 3.030 | 4.070 | 283,612 | +0.96(+30.66%) |
Aug 14, 2024 | 3.160 | 3.230 | 3.000 | 3.115 | 46,069 | -0.05(-1.74%) |
Aug 13, 2024 | 3.390 | 3.390 | 3.151 | 3.170 | 59,338 | -0.23(-6.76%) |
Aug 12, 2024 | 3.440 | 3.480 | 3.190 | 3.400 | 13,129 | -0.04(-1.16%) |
Aug 09, 2024 | 3.830 | 3.830 | 3.400 | 3.440 | 36,345 | -0.24(-6.52%) |
Aug 08, 2024 | 3.780 | 3.796 | 3.570 | 3.680 | 38,173 | +0.01(+0.27%) |
Aug 07, 2024 | 3.840 | 3.840 | 3.650 | 3.670 | 24,073 | -0.10(-2.65%) |
Aug 06, 2024 | 3.680 | 3.840 | 3.646 | 3.770 | 19,084 | +0.09(+2.52%) |
Aug 05, 2024 | 3.660 | 3.740 | 3.530 | 3.678 | 32,316 | -0.12(-3.22%) |
Aug 02, 2024 | 4.220 | 4.220 | 3.730 | 3.800 | 110,938 | -0.62(-14.05%) |
Aug 01, 2024 | 4.480 | 4.480 | 4.320 | 4.421 | 21,176 | -0.16(-3.47%) |
Jul 31, 2024 | 4.630 | 4.650 | 4.250 | 4.580 | 52,661 | +0.04(+0.88%) |
Jul 30, 2024 | 4.630 | 4.770 | 4.210 | 4.540 | 184,017 | -0.03(-0.75%) |
Jul 29, 2024 | 4.070 | 4.660 | 4.050 | 4.574 | 107,969 | +0.38(+9.17%) |
Jul 26, 2024 | 3.860 | 4.190 | 3.810 | 4.190 | 27,041 | +0.41(+10.85%) |
Jul 25, 2024 | 3.750 | 3.890 | 3.750 | 3.780 | 10,936 | -0.02(-0.53%) |
Jul 24, 2024 | 3.810 | 3.980 | 3.750 | 3.800 | 14,773 | -0.01(-0.26%) |
Jul 23, 2024 | 3.850 | 3.850 | 3.747 | 3.810 | 8,092 | +0.01(+0.26%) |
Jul 22, 2024 | 3.850 | 3.870 | 3.710 | 3.800 | 24,864 | +0.00(+0.00%) |
Jul 19, 2024 | 3.930 | 3.930 | 3.650 | 3.800 | 37,399 | -0.13(-3.31%) |
Jul 18, 2024 | 3.900 | 3.980 | 3.796 | 3.930 | 11,755 | -0.04(-1.01%) |
Jul 17, 2024 | 3.830 | 3.980 | 3.830 | 3.970 | 29,242 | +0.04(+1.02%) |
Jul 16, 2024 | 3.900 | 3.960 | 3.790 | 3.930 | 25,619 | +0.03(+0.77%) |
Jul 15, 2024 | 3.800 | 3.900 | 3.720 | 3.900 | 16,158 | +0.02(+0.52%) |
Jul 12, 2024 | 3.900 | 3.950 | 3.704 | 3.880 | 22,904 | -0.04(-1.02%) |
Jul 11, 2024 | 3.950 | 3.950 | 3.690 | 3.920 | 21,689 | -0.03(-0.76%) |
Jul 10, 2024 | 3.790 | 3.950 | 3.610 | 3.950 | 33,913 | +0.13(+3.40%) |
Jul 09, 2024 | 3.730 | 3.880 | 3.600 | 3.820 | 21,164 | +0.05(+1.33%) |
Jul 08, 2024 | 3.740 | 3.860 | 3.730 | 3.770 | 25,714 | +0.07(+1.89%) |
Jul 05, 2024 | 3.600 | 3.810 | 3.600 | 3.700 | 15,010 | +0.00(+0.00%) |
Jul 03, 2024 | 3.410 | 3.850 | 3.410 | 3.700 | 15,167 | +0.06(+1.65%) |
Jul 02, 2024 | 3.720 | 3.800 | 3.518 | 3.640 | 42,933 | -0.14(-3.70%) |
Jul 01, 2024 | 3.910 | 3.980 | 3.750 | 3.780 | 21,925 | -0.23(-5.74%) |
Jun 28, 2024 | 3.970 | 4.010 | 3.760 | 4.010 | 29,964 | +0.05(+1.26%) |
Jun 27, 2024 | 4.010 | 4.055 | 3.900 | 3.960 | 31,253 | -0.09(-2.34%) |
Jun 26, 2024 | 4.010 | 4.090 | 4.010 | 4.055 | 8,854 | -0.02(-0.37%) |
Jun 25, 2024 | 4.080 | 4.140 | 4.010 | 4.070 | 20,049 | -0.02(-0.49%) |
Jun 24, 2024 | 4.090 | 4.200 | 4.010 | 4.090 | 19,508 | -0.05(-1.21%) |
Jun 21, 2024 | 4.120 | 4.190 | 4.080 | 4.140 | 17,852 | -0.05(-1.19%) |
Jun 20, 2024 | 4.130 | 4.300 | 4.085 | 4.190 | 28,216 | -0.02(-0.48%) |
Jun 18, 2024 | 4.330 | 4.380 | 4.110 | 4.210 | 45,549 | -0.16(-3.66%) |
Jun 17, 2024 | 4.430 | 4.435 | 4.300 | 4.370 | 16,861 | -0.11(-2.46%) |
Jun 14, 2024 | 4.540 | 4.600 | 4.410 | 4.480 | 23,740 | -0.06(-1.32%) |
Jun 13, 2024 | 4.650 | 4.690 | 4.540 | 4.540 | 5,963 | -0.12(-2.58%) |
Jun 12, 2024 | 4.690 | 4.690 | 4.600 | 4.660 | 13,190 | +0.01(+0.22%) |
Jun 11, 2024 | 4.600 | 4.650 | 4.523 | 4.650 | 11,748 | +0.05(+1.09%) |
Jun 10, 2024 | 4.610 | 4.630 | 4.494 | 4.600 | 7,807 | +0.00(+0.00%) |
Jun 07, 2024 | 4.520 | 4.630 | 4.506 | 4.600 | 11,325 | +0.01(+0.22%) |
Jun 06, 2024 | 4.510 | 4.600 | 4.480 | 4.590 | 14,288 | +0.03(+0.66%) |
Jun 05, 2024 | 4.590 | 4.590 | 4.420 | 4.560 | 20,636 | +0.01(+0.22%) |
Jun 04, 2024 | 4.630 | 4.630 | 4.500 | 4.550 | 9,327 | -0.03(-0.66%) |