Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 3.500 | 3.540 | 3.390 | 3.510 | 225,189 | +0.04(+1.15%) |
Aug 14, 2024 | 3.660 | 3.660 | 3.460 | 3.470 | 191,696 | -0.18(-4.93%) |
Aug 13, 2024 | 3.600 | 3.715 | 3.570 | 3.650 | 265,865 | +0.06(+1.67%) |
Aug 12, 2024 | 3.300 | 3.590 | 3.300 | 3.590 | 571,340 | +0.33(+10.12%) |
Aug 09, 2024 | 3.370 | 3.390 | 3.250 | 3.260 | 201,777 | -0.11(-3.26%) |
Aug 08, 2024 | 3.300 | 3.430 | 3.250 | 3.370 | 156,090 | +0.09(+2.74%) |
Aug 07, 2024 | 3.470 | 3.470 | 3.210 | 3.280 | 282,112 | -0.10(-2.96%) |
Aug 06, 2024 | 3.400 | 3.480 | 3.300 | 3.380 | 315,154 | -0.15(-4.25%) |
Aug 02, 2024 | 3.530 | 0 | -0.12(-3.29%) | |||
Aug 01, 2024 | 3.780 | 3.780 | 3.590 | 3.650 | 397,276 | -0.15(-3.95%) |
Jul 31, 2024 | 3.730 | 3.800 | 3.670 | 3.800 | 389,793 | +0.09(+2.43%) |
Jul 30, 2024 | 3.630 | 3.730 | 3.615 | 3.710 | 177,500 | +0.06(+1.64%) |
Jul 29, 2024 | 3.700 | 3.720 | 3.590 | 3.650 | 153,952 | -0.05(-1.35%) |
Jul 26, 2024 | 3.710 | 3.740 | 3.640 | 3.700 | 296,303 | +0.03(+0.82%) |
Jul 25, 2024 | 3.720 | 3.730 | 3.630 | 3.670 | 338,391 | -0.09(-2.39%) |
Jul 24, 2024 | 3.810 | 3.910 | 3.760 | 3.760 | 354,204 | -0.05(-1.31%) |
Jul 23, 2024 | 3.900 | 3.920 | 3.770 | 3.810 | 382,506 | -0.10(-2.56%) |
Jul 22, 2024 | 3.860 | 3.930 | 3.820 | 3.910 | 376,629 | +0.01(+0.26%) |
Jul 19, 2024 | 4.030 | 4.030 | 3.810 | 3.900 | 720,260 | -0.23(-5.57%) |
Jul 18, 2024 | 4.410 | 4.410 | 4.000 | 4.130 | 670,915 | -0.26(-5.92%) |
Jul 17, 2024 | 4.740 | 4.740 | 4.370 | 4.390 | 322,903 | -0.31(-6.60%) |
Jul 16, 2024 | 4.800 | 4.870 | 4.690 | 4.700 | 343,072 | -0.06(-1.26%) |
Jul 15, 2024 | 4.540 | 4.980 | 4.460 | 4.760 | 576,594 | +0.28(+6.25%) |
Jul 12, 2024 | 4.250 | 4.510 | 4.170 | 4.480 | 307,005 | +0.23(+5.41%) |
Jul 11, 2024 | 4.270 | 4.440 | 4.090 | 4.250 | 485,066 | +0.10(+2.41%) |
Jul 10, 2024 | 3.800 | 4.180 | 3.800 | 4.150 | 272,329 | +0.38(+10.08%) |
Jul 09, 2024 | 3.840 | 3.840 | 3.700 | 3.770 | 161,660 | -0.03(-0.79%) |
Jul 08, 2024 | 3.980 | 3.980 | 3.690 | 3.800 | 378,473 | -0.15(-3.80%) |
Jul 05, 2024 | 3.750 | 4.000 | 3.750 | 3.950 | 221,378 | +0.21(+5.61%) |
Jul 04, 2024 | 3.840 | 3.850 | 3.680 | 3.740 | 155,126 | -0.03(-0.80%) |
Jul 03, 2024 | 3.770 | 3.890 | 3.700 | 3.770 | 272,084 | +0.03(+0.80%) |
Jul 02, 2024 | 3.920 | 3.920 | 3.660 | 3.740 | 256,698 | -0.12(-3.11%) |
Jun 28, 2024 | 3.860 | 0 | -0.06(-1.53%) | |||
Jun 27, 2024 | 4.000 | 4.070 | 3.910 | 3.920 | 137,783 | -0.05(-1.26%) |
Jun 26, 2024 | 3.820 | 3.980 | 3.820 | 3.970 | 133,936 | +0.12(+3.12%) |
Jun 25, 2024 | 4.060 | 4.070 | 3.810 | 3.850 | 448,906 | -0.23(-5.64%) |
Jun 24, 2024 | 4.220 | 4.310 | 4.060 | 4.080 | 433,131 | -0.16(-3.77%) |
Jun 21, 2024 | 4.290 | 4.300 | 4.150 | 4.240 | 1,007,250 | -0.06(-1.40%) |
Jun 20, 2024 | 4.300 | 4.310 | 4.195 | 4.300 | 532,821 | +0.02(+0.47%) |
Jun 19, 2024 | 4.310 | 4.320 | 4.220 | 4.280 | 245,484 | -0.02(-0.47%) |
Jun 18, 2024 | 4.330 | 4.410 | 4.250 | 4.300 | 108,330 | -0.06(-1.38%) |
Jun 17, 2024 | 4.310 | 4.440 | 4.290 | 4.360 | 176,486 | +0.04(+0.81%) |
Jun 14, 2024 | 4.380 | 4.390 | 4.220 | 4.325 | 116,838 | -0.02(-0.57%) |
Jun 13, 2024 | 4.500 | 4.560 | 4.350 | 4.350 | 70,452 | -0.18(-3.97%) |
Jun 12, 2024 | 4.680 | 4.730 | 4.500 | 4.530 | 100,320 | -0.02(-0.44%) |
Jun 11, 2024 | 4.500 | 4.590 | 4.415 | 4.550 | 82,381 | +0.09(+2.02%) |
Jun 10, 2024 | 4.470 | 4.470 | 4.370 | 4.460 | 58,993 | +0.07(+1.59%) |
Jun 07, 2024 | 4.690 | 4.690 | 4.370 | 4.390 | 235,219 | -0.36(-7.58%) |
Jun 06, 2024 | 4.780 | 4.800 | 4.660 | 4.750 | 126,421 | +0.02(+0.42%) |
Jun 05, 2024 | 4.720 | 4.730 | 4.570 | 4.730 | 45,352 | +0.13(+2.83%) |
Jun 04, 2024 | 4.770 | 4.770 | 4.600 | 4.600 | 86,360 | -0.16(-3.36%) |