Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 3.470 | 3.530 | 3.433 | 3.500 | 48,859 | -0.06(-1.68%) |
Aug 14, 2024 | 3.595 | 3.595 | 3.470 | 3.560 | 90,301 | -0.01(-0.36%) |
Aug 13, 2024 | 3.747 | 3.747 | 3.490 | 3.572 | 95,836 | +0.06(+1.78%) |
Aug 12, 2024 | 3.710 | 3.710 | 3.470 | 3.510 | 68,780 | -0.05(-1.27%) |
Aug 09, 2024 | 3.550 | 3.590 | 3.520 | 3.555 | 87,027 | -0.01(-0.42%) |
Aug 08, 2024 | 3.640 | 3.720 | 3.470 | 3.570 | 367,338 | +0.09(+2.59%) |
Aug 07, 2024 | 3.520 | 3.610 | 3.480 | 3.480 | 175,507 | -0.04(-1.14%) |
Aug 06, 2024 | 3.532 | 3.550 | 3.510 | 3.520 | 145,087 | +0.03(+0.86%) |
Aug 05, 2024 | 3.460 | 3.510 | 3.450 | 3.490 | 123,923 | +0.03(+0.87%) |
Aug 02, 2024 | 3.550 | 3.550 | 3.450 | 3.460 | 67,186 | -0.02(-0.43%) |
Aug 01, 2024 | 3.530 | 3.570 | 3.470 | 3.475 | 63,591 | -0.11(-3.20%) |
Jul 31, 2024 | 3.630 | 3.760 | 3.590 | 3.590 | 122,801 | +0.06(+1.71%) |
Jul 30, 2024 | 3.710 | 3.710 | 3.500 | 3.530 | 147,126 | -0.46(-11.54%) |
Jul 29, 2024 | 4.200 | 4.200 | 3.980 | 3.990 | 126,056 | -0.01(-0.25%) |
Jul 26, 2024 | 4.220 | 4.220 | 3.990 | 4.000 | 115,521 | -0.04(-1.08%) |
Jul 25, 2024 | 4.050 | 4.070 | 4.040 | 4.043 | 83,319 | +0.04(+1.09%) |
Jul 24, 2024 | 4.190 | 4.190 | 4.000 | 4.000 | 204,996 | -0.09(-2.20%) |
Jul 23, 2024 | 4.090 | 4.130 | 4.080 | 4.090 | 55,902 | -0.15(-3.60%) |
Jul 22, 2024 | 4.280 | 4.290 | 4.240 | 4.243 | 115,786 | -0.04(-0.87%) |
Jul 19, 2024 | 4.280 | 4.300 | 4.260 | 4.280 | 117,265 | -0.03(-0.70%) |
Jul 18, 2024 | 4.370 | 4.370 | 4.310 | 4.310 | 137,634 | -0.03(-0.69%) |
Jul 17, 2024 | 4.340 | 4.510 | 4.310 | 4.340 | 92,451 | +0.04(+0.93%) |
Jul 16, 2024 | 4.510 | 4.510 | 4.200 | 4.300 | 178,841 | +0.00(+0.00%) |
Jul 15, 2024 | 4.330 | 4.360 | 4.292 | 4.300 | 105,974 | -0.12(-2.71%) |
Jul 12, 2024 | 4.420 | 4.444 | 4.420 | 4.420 | 81,140 | +0.18(+4.25%) |
Jul 11, 2024 | 4.250 | 4.270 | 4.240 | 4.240 | 134,613 | +0.08(+1.92%) |
Jul 10, 2024 | 4.170 | 4.200 | 4.150 | 4.160 | 140,312 | +0.03(+0.73%) |
Jul 09, 2024 | 4.125 | 4.150 | 4.110 | 4.130 | 158,515 | +0.05(+1.23%) |
Jul 08, 2024 | 4.075 | 4.110 | 4.060 | 4.080 | 107,211 | -0.06(-1.45%) |
Jul 05, 2024 | 4.190 | 4.190 | 4.100 | 4.140 | 90,506 | -0.08(-2.01%) |
Jul 03, 2024 | 4.193 | 4.230 | 4.190 | 4.225 | 35,536 | +0.07(+1.71%) |
Jul 02, 2024 | 4.190 | 4.200 | 4.150 | 4.154 | 302,800 | -0.05(-1.17%) |
Jul 01, 2024 | 4.350 | 4.350 | 4.200 | 4.203 | 264,550 | +0.01(+0.32%) |
Jun 28, 2024 | 4.204 | 4.230 | 4.180 | 4.190 | 294,196 | +0.01(+0.24%) |
Jun 27, 2024 | 4.210 | 4.210 | 4.170 | 4.180 | 214,049 | -0.04(-1.07%) |
Jun 26, 2024 | 4.250 | 4.265 | 4.200 | 4.225 | 242,236 | +0.01(+0.35%) |
Jun 25, 2024 | 4.295 | 4.295 | 4.210 | 4.210 | 292,781 | +0.01(+0.25%) |
Jun 24, 2024 | 4.330 | 4.330 | 4.200 | 4.200 | 272,613 | +0.01(+0.24%) |
Jun 21, 2024 | 4.260 | 4.300 | 4.180 | 4.190 | 276,700 | -0.18(-4.12%) |
Jun 20, 2024 | 4.380 | 4.385 | 4.300 | 4.370 | 163,285 | -0.02(-0.46%) |
Jun 18, 2024 | 4.400 | 4.430 | 4.390 | 4.390 | 552,755 | +0.00(+0.00%) |
Jun 17, 2024 | 4.360 | 4.420 | 4.350 | 4.390 | 294,495 | +0.05(+1.15%) |
Jun 14, 2024 | 4.340 | 4.370 | 4.330 | 4.340 | 102,014 | -0.05(-1.14%) |
Jun 13, 2024 | 4.460 | 4.460 | 4.370 | 4.390 | 1,020,749 | -0.02(-0.45%) |
Jun 12, 2024 | 4.470 | 4.470 | 4.410 | 4.410 | 382,949 | +0.11(+2.56%) |
Jun 11, 2024 | 4.420 | 4.423 | 4.270 | 4.300 | 1,200,892 | -0.33(-7.13%) |
Jun 10, 2024 | 4.710 | 4.720 | 4.610 | 4.630 | 2,844,782 | +0.00(+0.00%) |
Jun 07, 2024 | 4.698 | 4.730 | 4.610 | 4.630 | 101,303 | -0.13(-2.73%) |
Jun 06, 2024 | 4.750 | 4.800 | 4.720 | 4.760 | 174,775 | -0.03(-0.63%) |
Jun 05, 2024 | 4.930 | 4.930 | 4.750 | 4.790 | 174,370 | +0.06(+1.27%) |
Jun 04, 2024 | 4.740 | 4.800 | 4.730 | 4.730 | 290,340 | +0.17(+3.73%) |