Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.200 | 4.230 | 4.190 | 4.230 | 9,422 | +0.10(+2.42%) |
Aug 22, 2024 | 4.200 | 4.200 | 4.130 | 4.130 | 11,258 | +0.17(+4.29%) |
Aug 21, 2024 | 3.960 | 3.960 | 3.960 | 3.960 | 308 | +0.01(+0.25%) |
Aug 20, 2024 | 4.200 | 4.200 | 3.950 | 3.950 | 3,738 | -0.05(-1.37%) |
Aug 19, 2024 | 4.010 | 4.010 | 3.990 | 4.005 | 9,354 | +0.08(+2.17%) |
Aug 16, 2024 | 3.915 | 3.950 | 3.890 | 3.920 | 5,261 | +0.07(+1.82%) |
Aug 15, 2024 | 3.850 | 3.860 | 3.840 | 3.850 | 2,552 | +0.02(+0.65%) |
Aug 14, 2024 | 3.890 | 3.890 | 3.810 | 3.825 | 2,418 | +0.03(+0.66%) |
Aug 13, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 890 | -0.01(-0.13%) |
Aug 12, 2024 | 3.805 | 3.870 | 3.740 | 3.805 | 2,213 | -0.08(-2.15%) |
Aug 09, 2024 | 3.890 | 3.890 | 3.889 | 3.889 | 524 | +0.05(+1.27%) |
Aug 08, 2024 | 3.840 | 3.840 | 3.840 | 3.840 | 731 | -0.05(-1.29%) |
Aug 07, 2024 | 3.990 | 3.990 | 3.890 | 3.890 | 13,510 | +0.30(+8.36%) |
Aug 06, 2024 | 3.590 | 3.590 | 3.590 | 3.590 | 1,340 | +0.15(+4.36%) |
Aug 05, 2024 | 3.260 | 3.440 | 3.250 | 3.440 | 21,719 | -0.16(-4.39%) |
Aug 02, 2024 | 3.630 | 3.780 | 3.550 | 3.598 | 15,193 | -0.19(-5.06%) |
Aug 01, 2024 | 4.020 | 4.020 | 3.759 | 3.790 | 2,472 | -0.20(-4.90%) |
Jul 31, 2024 | 3.990 | 3.995 | 3.985 | 3.985 | 4,175 | +0.08(+2.18%) |
Jul 30, 2024 | 4.020 | 4.020 | 3.900 | 3.900 | 2,033 | -0.01(-0.26%) |
Jul 29, 2024 | 3.800 | 3.930 | 3.800 | 3.910 | 4,095 | -0.04(-1.01%) |
Jul 26, 2024 | 4.070 | 4.070 | 3.846 | 3.950 | 3,369 | +0.02(+0.51%) |
Jul 25, 2024 | 3.936 | 4.100 | 3.930 | 3.930 | 2,030 | +0.02(+0.51%) |
Jul 24, 2024 | 3.910 | 3.970 | 3.910 | 3.910 | 4,665 | +0.10(+2.62%) |
Jul 22, 2024 | 3.810 | 387 | -0.06(-1.55%) | |||
Jul 19, 2024 | 3.880 | 3.880 | 3.790 | 3.870 | 2,275 | +0.03(+0.78%) |
Jul 18, 2024 | 3.880 | 3.880 | 3.840 | 3.840 | 58,406 | +0.01(+0.26%) |
Jul 17, 2024 | 3.900 | 3.910 | 3.830 | 3.830 | 85,220 | -0.01(-0.31%) |
Jul 16, 2024 | 3.960 | 3.960 | 3.810 | 3.842 | 2,639 | -0.12(-2.98%) |
Jul 15, 2024 | 3.880 | 3.990 | 3.880 | 3.960 | 139,871 | +0.07(+1.80%) |
Jul 12, 2024 | 3.880 | 3.960 | 3.880 | 3.890 | 34,143 | +0.00(+0.00%) |
Jul 11, 2024 | 3.890 | 3.890 | 3.802 | 3.890 | 6,174 | +0.00(+0.00%) |
Jul 10, 2024 | 3.810 | 3.890 | 3.810 | 3.890 | 4,003 | +0.09(+2.37%) |
Jul 09, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 1,457 | -0.02(-0.52%) |
Jul 08, 2024 | 3.780 | 3.820 | 3.780 | 3.820 | 3,712 | +0.00(+0.00%) |
Jul 05, 2024 | 3.750 | 3.880 | 3.710 | 3.820 | 8,011 | +0.09(+2.41%) |
Jul 03, 2024 | 3.750 | 3.750 | 3.730 | 3.730 | 3,526 | +0.07(+1.91%) |
Jul 02, 2024 | 3.650 | 3.690 | 3.560 | 3.660 | 9,858 | -0.03(-0.81%) |
Jun 28, 2024 | 3.690 | 323 | +0.05(+1.37%) | |||
Jun 27, 2024 | 3.750 | 3.750 | 3.621 | 3.640 | 1,191 | +0.03(+0.83%) |
Jun 26, 2024 | 3.610 | 3.610 | 3.610 | 3.610 | 457 | -0.14(-3.73%) |
Jun 25, 2024 | 3.620 | 3.790 | 3.620 | 3.750 | 3,389 | +0.15(+4.17%) |
Jun 24, 2024 | 3.700 | 3.700 | 3.600 | 3.600 | 1,385 | +0.03(+0.84%) |
Jun 21, 2024 | 3.600 | 3.710 | 3.520 | 3.570 | 3,883 | -0.17(-4.55%) |
Jun 20, 2024 | 3.600 | 3.740 | 3.600 | 3.740 | 1,347 | -0.02(-0.53%) |
Jun 18, 2024 | 3.820 | 3.820 | 3.700 | 3.760 | 2,689 | +0.12(+3.30%) |
Jun 17, 2024 | 3.640 | 3.790 | 3.640 | 3.640 | 2,857 | -0.07(-1.89%) |
Jun 14, 2024 | 3.880 | 3.880 | 3.690 | 3.710 | 15,718 | +0.11(+3.04%) |
Jun 13, 2024 | 3.600 | 3.660 | 3.600 | 3.601 | 1,725 | -0.06(-1.62%) |
Jun 12, 2024 | 3.700 | 3.700 | 3.660 | 3.660 | 2,502 | -0.00(-0.04%) |
Jun 11, 2024 | 3.690 | 3.690 | 3.621 | 3.662 | 1,084 | -0.02(-0.50%) |
Jun 10, 2024 | 3.676 | 3.680 | 3.640 | 3.680 | 4,340 | -0.02(-0.54%) |
Jun 07, 2024 | 3.670 | 3.700 | 3.651 | 3.700 | 2,512 | +0.01(+0.30%) |
Jun 06, 2024 | 3.750 | 3.800 | 3.591 | 3.689 | 3,214 | +0.14(+3.92%) |
Jun 05, 2024 | 3.750 | 3.750 | 3.540 | 3.550 | 5,791 | -0.03(-0.70%) |
Jun 04, 2024 | 3.700 | 3.700 | 3.502 | 3.575 | 1,116 | +0.02(+0.42%) |