Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.465 | 3.490 | 3.460 | 3.460 | 15,122 | -0.01(-0.29%) |
Aug 22, 2024 | 3.500 | 3.500 | 3.430 | 3.470 | 26,742 | +0.02(+0.58%) |
Aug 21, 2024 | 3.100 | 3.500 | 3.100 | 3.450 | 16,484 | +0.07(+2.07%) |
Aug 20, 2024 | 3.392 | 3.392 | 3.375 | 3.380 | 11,588 | -0.11(-3.15%) |
Aug 19, 2024 | 3.520 | 3.520 | 3.020 | 3.490 | 12,194 | -0.07(-1.97%) |
Aug 16, 2024 | 3.555 | 3.573 | 3.500 | 3.560 | 19,373 | -0.06(-1.66%) |
Aug 15, 2024 | 3.260 | 3.769 | 3.260 | 3.620 | 12,780 | +0.41(+12.81%) |
Aug 14, 2024 | 3.280 | 3.290 | 3.209 | 3.209 | 10,830 | -0.09(-2.76%) |
Aug 13, 2024 | 3.500 | 3.500 | 3.280 | 3.300 | 59,562 | -0.12(-3.51%) |
Aug 12, 2024 | 3.700 | 3.700 | 3.322 | 3.420 | 20,317 | +0.04(+1.03%) |
Aug 09, 2024 | 3.570 | 3.570 | 3.165 | 3.385 | 70,567 | +0.31(+10.26%) |
Aug 08, 2024 | 3.000 | 3.100 | 2.975 | 3.070 | 19,450 | +0.04(+1.32%) |
Aug 07, 2024 | 3.170 | 3.170 | 3.030 | 3.030 | 47,891 | +0.05(+1.58%) |
Aug 06, 2024 | 3.000 | 3.006 | 2.880 | 2.983 | 15,702 | +0.08(+2.86%) |
Aug 05, 2024 | 2.945 | 3.000 | 2.880 | 2.900 | 6,117 | -0.10(-3.33%) |
Aug 02, 2024 | 3.010 | 3.040 | 2.947 | 3.000 | 32,948 | -0.10(-3.23%) |
Aug 01, 2024 | 3.187 | 3.230 | 3.090 | 3.100 | 15,392 | -0.30(-8.82%) |
Jul 31, 2024 | 3.400 | 3.410 | 3.340 | 3.400 | 71,799 | +0.16(+4.84%) |
Jul 30, 2024 | 3.255 | 3.255 | 3.180 | 3.243 | 5,109 | +0.02(+0.71%) |
Jul 29, 2024 | 3.285 | 3.340 | 3.200 | 3.220 | 10,429 | -0.07(-2.28%) |
Jul 26, 2024 | 2.520 | 3.320 | 2.520 | 3.295 | 14,510 | +0.16(+4.99%) |
Jul 25, 2024 | 2.970 | 3.160 | 2.950 | 3.139 | 13,820 | +0.05(+1.57%) |
Jul 24, 2024 | 3.200 | 3.260 | 3.070 | 3.090 | 32,402 | -0.20(-6.08%) |
Jul 23, 2024 | 3.350 | 3.350 | 3.230 | 3.290 | 24,382 | -0.08(-2.37%) |
Jul 22, 2024 | 3.427 | 3.450 | 3.270 | 3.370 | 14,063 | -0.14(-3.99%) |
Jul 19, 2024 | 3.450 | 3.510 | 3.440 | 3.510 | 11,143 | +0.06(+1.74%) |
Jul 18, 2024 | 3.482 | 3.530 | 3.436 | 3.450 | 20,883 | -0.10(-2.72%) |
Jul 17, 2024 | 3.490 | 3.690 | 3.490 | 3.546 | 16,850 | -0.19(-5.07%) |
Jul 16, 2024 | 3.600 | 3.760 | 3.585 | 3.736 | 33,030 | +0.00(+0.03%) |
Jul 15, 2024 | 4.000 | 4.090 | 3.707 | 3.735 | 58,468 | -0.28(-7.09%) |
Jul 12, 2024 | 3.770 | 4.020 | 3.770 | 4.020 | 20,552 | +0.36(+9.84%) |
Jul 11, 2024 | 3.550 | 3.660 | 3.400 | 3.660 | 13,345 | +0.16(+4.57%) |
Jul 10, 2024 | 3.455 | 3.540 | 3.410 | 3.500 | 13,223 | +0.01(+0.26%) |
Jul 09, 2024 | 3.350 | 3.500 | 3.315 | 3.491 | 27,745 | +0.04(+1.19%) |
Jul 08, 2024 | 3.630 | 3.662 | 3.310 | 3.450 | 106,549 | -0.19(-5.22%) |
Jul 05, 2024 | 3.787 | 3.787 | 3.600 | 3.640 | 8,528 | -0.16(-4.21%) |
Jul 03, 2024 | 3.730 | 3.800 | 3.670 | 3.800 | 42,531 | +0.00(+0.00%) |
Jul 02, 2024 | 3.725 | 3.800 | 3.725 | 3.800 | 30,706 | +0.06(+1.60%) |
Jul 01, 2024 | 3.740 | 3.750 | 3.660 | 3.740 | 10,771 | +0.00(+0.11%) |
Jun 28, 2024 | 3.780 | 3.790 | 3.736 | 3.736 | 6,580 | -0.02(-0.64%) |
Jun 27, 2024 | 4.100 | 4.100 | 3.690 | 3.760 | 14,206 | -0.09(-2.34%) |
Jun 26, 2024 | 3.850 | 3.926 | 3.680 | 3.850 | 20,278 | +0.19(+5.05%) |
Jun 25, 2024 | 3.679 | 3.750 | 3.650 | 3.665 | 58,004 | -0.08(-2.27%) |
Jun 24, 2024 | 3.660 | 3.850 | 3.590 | 3.750 | 39,396 | -0.07(-1.87%) |
Jun 21, 2024 | 3.760 | 3.880 | 3.705 | 3.821 | 83,013 | -0.16(-3.98%) |
Jun 20, 2024 | 4.250 | 4.300 | 3.980 | 3.980 | 54,481 | -0.24(-5.69%) |
Jun 18, 2024 | 4.400 | 4.500 | 4.095 | 4.220 | 59,793 | -0.26(-5.87%) |
Jun 17, 2024 | 4.448 | 4.600 | 4.448 | 4.483 | 21,460 | +0.03(+0.74%) |
Jun 14, 2024 | 4.800 | 4.800 | 4.450 | 4.450 | 54,092 | -0.39(-8.10%) |
Jun 13, 2024 | 4.953 | 4.953 | 4.842 | 4.842 | 15,118 | -0.17(-3.35%) |
Jun 12, 2024 | 4.810 | 5.090 | 4.810 | 5.010 | 34,420 | -0.06(-1.13%) |
Jun 11, 2024 | 4.990 | 5.067 | 4.983 | 5.067 | 12,416 | -0.14(-2.74%) |
Jun 10, 2024 | 5.100 | 5.300 | 4.800 | 5.210 | 96,195 | +0.10(+2.00%) |
Jun 07, 2024 | 5.000 | 5.250 | 5.000 | 5.108 | 4,899 | -0.16(-3.03%) |
Jun 06, 2024 | 4.950 | 5.330 | 4.950 | 5.268 | 23,482 | +0.01(+0.14%) |
Jun 05, 2024 | 5.341 | 5.341 | 5.250 | 5.260 | 33,456 | -0.26(-4.65%) |
Jun 04, 2024 | 5.630 | 5.840 | 5.500 | 5.516 | 48,731 | -0.45(-7.55%) |