Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.860 | 3.930 | 3.860 | 3.920 | 51,868 | +0.07(+1.82%) |
Aug 22, 2024 | 3.855 | 3.880 | 3.840 | 3.850 | 39,015 | +0.01(+0.26%) |
Aug 21, 2024 | 3.830 | 3.860 | 3.820 | 3.840 | 42,676 | +0.06(+1.59%) |
Aug 20, 2024 | 3.759 | 3.800 | 3.759 | 3.780 | 65,246 | +0.01(+0.27%) |
Aug 19, 2024 | 3.760 | 3.800 | 3.750 | 3.770 | 62,929 | +0.07(+1.89%) |
Aug 16, 2024 | 3.690 | 3.720 | 3.680 | 3.700 | 44,794 | +0.01(+0.27%) |
Aug 15, 2024 | 3.660 | 3.690 | 3.660 | 3.690 | 82,258 | +0.07(+1.93%) |
Aug 14, 2024 | 3.630 | 3.640 | 3.609 | 3.620 | 63,291 | +0.03(+0.84%) |
Aug 13, 2024 | 3.560 | 3.610 | 3.560 | 3.590 | 121,969 | +0.03(+0.84%) |
Aug 12, 2024 | 3.551 | 3.580 | 3.525 | 3.560 | 93,275 | -0.02(-0.56%) |
Aug 09, 2024 | 3.540 | 3.590 | 3.540 | 3.580 | 76,251 | +0.07(+1.99%) |
Aug 08, 2024 | 3.480 | 3.530 | 3.460 | 3.510 | 141,709 | -0.04(-1.13%) |
Aug 07, 2024 | 3.619 | 3.630 | 3.550 | 3.550 | 115,449 | -0.02(-0.56%) |
Aug 06, 2024 | 3.570 | 3.595 | 3.540 | 3.570 | 95,896 | +0.01(+0.28%) |
Aug 05, 2024 | 3.560 | 3.583 | 3.530 | 3.560 | 84,359 | -0.10(-2.73%) |
Aug 02, 2024 | 3.630 | 3.670 | 3.590 | 3.660 | 139,889 | +0.04(+1.10%) |
Aug 01, 2024 | 3.683 | 3.690 | 3.611 | 3.620 | 70,851 | -0.10(-2.69%) |
Jul 31, 2024 | 3.720 | 3.770 | 3.670 | 3.720 | 95,814 | -0.13(-3.50%) |
Jul 30, 2024 | 3.900 | 3.920 | 3.830 | 3.855 | 60,718 | -0.09(-2.28%) |
Jul 29, 2024 | 3.880 | 3.950 | 3.880 | 3.945 | 56,841 | -0.01(-0.20%) |
Jul 26, 2024 | 3.890 | 3.960 | 3.890 | 3.953 | 57,106 | +0.02(+0.59%) |
Jul 25, 2024 | 3.873 | 3.930 | 3.873 | 3.930 | 70,608 | +0.08(+1.95%) |
Jul 24, 2024 | 3.926 | 3.940 | 3.850 | 3.855 | 52,064 | -0.02(-0.64%) |
Jul 23, 2024 | 3.880 | 3.899 | 3.850 | 3.880 | 89,599 | +0.00(+0.00%) |
Jul 22, 2024 | 3.885 | 3.893 | 3.850 | 3.880 | 49,593 | -0.04(-1.02%) |
Jul 19, 2024 | 3.850 | 3.930 | 3.850 | 3.920 | 62,778 | -0.06(-1.51%) |
Jul 18, 2024 | 4.030 | 4.050 | 3.950 | 3.980 | 95,497 | -0.05(-1.24%) |
Jul 17, 2024 | 4.041 | 4.050 | 4.010 | 4.030 | 59,665 | +0.00(+0.00%) |
Jul 16, 2024 | 3.926 | 4.030 | 3.921 | 4.030 | 143,155 | +0.10(+2.54%) |
Jul 15, 2024 | 4.010 | 4.010 | 3.930 | 3.930 | 171,514 | -0.10(-2.48%) |
Jul 12, 2024 | 4.030 | 4.050 | 4.020 | 4.030 | 459,229 | +0.04(+1.00%) |
Jul 11, 2024 | 4.000 | 4.040 | 3.990 | 3.990 | 366,890 | +0.11(+2.77%) |
Jul 10, 2024 | 3.880 | 3.900 | 3.870 | 3.882 | 89,269 | +0.09(+2.44%) |
Jul 09, 2024 | 3.766 | 3.790 | 3.740 | 3.790 | 50,222 | -0.02(-0.52%) |
Jul 08, 2024 | 3.860 | 3.860 | 3.810 | 3.810 | 49,800 | -0.07(-1.80%) |
Jul 05, 2024 | 3.902 | 3.906 | 3.860 | 3.880 | 69,958 | +0.01(+0.26%) |
Jul 03, 2024 | 3.830 | 3.900 | 3.830 | 3.870 | 61,028 | +0.09(+2.38%) |
Jul 02, 2024 | 3.730 | 3.780 | 3.725 | 3.780 | 105,682 | -0.11(-2.74%) |
Jul 01, 2024 | 3.930 | 3.960 | 3.866 | 3.886 | 38,673 | +0.06(+1.48%) |
Jun 28, 2024 | 3.850 | 3.860 | 3.810 | 3.830 | 77,222 | -0.05(-1.42%) |
Jun 27, 2024 | 3.930 | 3.935 | 3.870 | 3.885 | 61,195 | -0.05(-1.27%) |
Jun 26, 2024 | 3.914 | 3.960 | 3.914 | 3.935 | 120,008 | -0.08(-1.99%) |
Jun 25, 2024 | 3.970 | 4.030 | 3.970 | 4.015 | 81,176 | -0.01(-0.31%) |
Jun 24, 2024 | 4.014 | 4.050 | 4.013 | 4.027 | 88,610 | +0.01(+0.22%) |
Jun 21, 2024 | 3.985 | 4.050 | 3.980 | 4.019 | 81,598 | -0.10(-2.46%) |
Jun 20, 2024 | 4.106 | 4.140 | 4.103 | 4.120 | 54,579 | -0.02(-0.48%) |
Jun 18, 2024 | 4.110 | 4.140 | 4.110 | 4.140 | 69,143 | +0.04(+1.10%) |
Jun 17, 2024 | 4.020 | 4.110 | 4.005 | 4.095 | 109,917 | +0.11(+2.89%) |
Jun 14, 2024 | 4.009 | 4.040 | 3.980 | 3.980 | 36,208 | -0.05(-1.24%) |
Jun 13, 2024 | 4.046 | 4.050 | 4.000 | 4.030 | 45,468 | -0.07(-1.71%) |
Jun 12, 2024 | 4.120 | 4.150 | 4.092 | 4.100 | 75,392 | +0.13(+3.27%) |
Jun 11, 2024 | 3.950 | 4.000 | 3.945 | 3.970 | 74,439 | +0.02(+0.38%) |
Jun 10, 2024 | 3.950 | 3.970 | 3.935 | 3.955 | 37,937 | -0.06(-1.62%) |
Jun 07, 2024 | 4.030 | 4.041 | 4.010 | 4.020 | 65,223 | -0.08(-1.83%) |
Jun 06, 2024 | 4.090 | 4.100 | 4.060 | 4.095 | 26,064 | +0.04(+0.86%) |
Jun 05, 2024 | 4.090 | 4.090 | 4.030 | 4.060 | 39,643 | -0.08(-1.93%) |
Jun 04, 2024 | 4.120 | 4.150 | 4.110 | 4.140 | 44,982 | +0.02(+0.61%) |