Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.100 | 4.155 | 4.100 | 4.150 | 2,192 | +0.05(+1.22%) |
Aug 22, 2024 | 4.282 | 4.282 | 3.990 | 4.100 | 14,816 | -0.07(-1.68%) |
Aug 21, 2024 | 4.110 | 4.170 | 4.051 | 4.170 | 2,132 | +0.14(+3.47%) |
Aug 20, 2024 | 4.040 | 4.090 | 4.030 | 4.030 | 1,999 | +0.01(+0.25%) |
Aug 19, 2024 | 4.100 | 4.110 | 4.017 | 4.020 | 2,587 | -0.10(-2.43%) |
Aug 16, 2024 | 4.160 | 4.160 | 4.030 | 4.120 | 3,875 | +0.01(+0.24%) |
Aug 15, 2024 | 4.020 | 4.190 | 4.020 | 4.110 | 7,171 | +0.13(+3.27%) |
Aug 14, 2024 | 3.980 | 3.980 | 3.980 | 3.980 | 718 | -0.04(-1.00%) |
Aug 13, 2024 | 3.970 | 4.020 | 3.970 | 4.020 | 2,390 | +0.00(+0.00%) |
Aug 12, 2024 | 3.990 | 4.130 | 3.990 | 4.020 | 14,834 | +0.02(+0.50%) |
Aug 09, 2024 | 3.950 | 4.000 | 3.950 | 4.000 | 3,295 | +0.01(+0.25%) |
Aug 08, 2024 | 4.040 | 4.040 | 3.970 | 3.990 | 1,543 | -0.05(-1.24%) |
Aug 07, 2024 | 4.000 | 4.070 | 3.950 | 4.040 | 23,713 | +0.04(+1.00%) |
Aug 06, 2024 | 4.000 | 4.155 | 4.000 | 4.000 | 12,097 | +0.00(+0.00%) |
Aug 05, 2024 | 4.200 | 4.229 | 3.850 | 4.000 | 70,021 | -0.22(-5.21%) |
Aug 02, 2024 | 4.310 | 4.317 | 4.220 | 4.220 | 11,945 | -0.15(-3.43%) |
Aug 01, 2024 | 4.300 | 4.370 | 4.300 | 4.370 | 19,953 | +0.07(+1.63%) |
Jul 31, 2024 | 4.260 | 4.300 | 4.250 | 4.300 | 4,563 | +0.03(+0.70%) |
Jul 30, 2024 | 4.280 | 4.480 | 4.250 | 4.270 | 10,634 | -0.01(-0.23%) |
Jul 29, 2024 | 4.150 | 4.320 | 4.150 | 4.280 | 6,840 | +0.13(+3.13%) |
Jul 26, 2024 | 4.150 | 4.200 | 4.130 | 4.150 | 8,785 | +0.00(+0.00%) |
Jul 25, 2024 | 4.190 | 4.190 | 4.150 | 4.150 | 1,339 | -0.05(-1.19%) |
Jul 24, 2024 | 4.020 | 4.260 | 4.020 | 4.200 | 76,107 | +0.11(+2.69%) |
Jul 23, 2024 | 4.070 | 4.090 | 4.070 | 4.090 | 14,887 | +0.01(+0.25%) |
Jul 22, 2024 | 4.020 | 4.080 | 4.020 | 4.080 | 2,284 | +0.03(+0.74%) |
Jul 19, 2024 | 4.070 | 4.100 | 3.980 | 4.050 | 16,938 | -0.03(-0.74%) |
Jul 18, 2024 | 4.110 | 4.170 | 4.050 | 4.080 | 10,421 | -0.03(-0.73%) |
Jul 17, 2024 | 3.840 | 4.160 | 3.840 | 4.110 | 60,770 | +0.20(+5.13%) |
Jul 16, 2024 | 3.710 | 3.940 | 3.700 | 3.910 | 46,143 | +0.20(+5.38%) |
Jul 15, 2024 | 3.620 | 3.770 | 3.610 | 3.710 | 44,956 | +0.09(+2.49%) |
Jul 12, 2024 | 3.510 | 3.620 | 3.510 | 3.620 | 61,944 | +0.08(+2.40%) |
Jul 11, 2024 | 3.480 | 3.550 | 3.480 | 3.535 | 10,710 | +0.04(+1.14%) |
Jul 10, 2024 | 3.460 | 3.510 | 3.460 | 3.495 | 2,925 | +0.00(+0.14%) |
Jul 09, 2024 | 3.470 | 3.490 | 3.460 | 3.490 | 2,913 | +0.02(+0.58%) |
Jul 08, 2024 | 3.500 | 3.530 | 3.450 | 3.470 | 8,435 | -0.03(-0.86%) |
Jul 05, 2024 | 3.510 | 3.520 | 3.460 | 3.500 | 14,396 | -0.05(-1.41%) |
Jul 03, 2024 | 3.560 | 3.590 | 3.530 | 3.550 | 1,071 | -0.01(-0.28%) |
Jul 02, 2024 | 3.520 | 3.600 | 3.500 | 3.560 | 18,708 | -0.04(-1.11%) |
Jul 01, 2024 | 3.680 | 3.680 | 3.570 | 3.600 | 6,188 | -0.03(-0.83%) |
Jun 28, 2024 | 3.590 | 3.630 | 3.560 | 3.630 | 11,670 | +0.10(+2.83%) |
Jun 27, 2024 | 3.520 | 3.560 | 3.510 | 3.530 | 10,588 | -0.00(-0.00%) |
Jun 26, 2024 | 3.550 | 3.610 | 3.530 | 3.530 | 9,182 | +0.02(+0.57%) |
Jun 25, 2024 | 3.510 | 3.600 | 3.510 | 3.510 | 7,996 | -0.04(-1.13%) |
Jun 24, 2024 | 3.510 | 3.580 | 3.510 | 3.550 | 11,485 | +0.04(+1.14%) |
Jun 21, 2024 | 3.480 | 3.590 | 3.480 | 3.510 | 31,121 | -0.06(-1.68%) |
Jun 20, 2024 | 3.210 | 3.580 | 3.200 | 3.570 | 112,461 | +0.38(+12.09%) |
Jun 18, 2024 | 3.124 | 3.200 | 3.110 | 3.185 | 24,937 | +0.04(+1.43%) |
Jun 17, 2024 | 3.100 | 3.140 | 3.040 | 3.140 | 28,346 | +0.05(+1.51%) |
Jun 14, 2024 | 3.010 | 3.093 | 3.010 | 3.093 | 31,869 | +0.04(+1.42%) |
Jun 13, 2024 | 3.080 | 3.080 | 3.050 | 3.050 | 1,599 | -0.00(-0.00%) |
Jun 12, 2024 | 3.040 | 3.080 | 3.010 | 3.050 | 9,633 | +0.04(+1.33%) |
Jun 11, 2024 | 3.030 | 3.030 | 3.010 | 3.010 | 402 | +0.00(+0.00%) |
Jun 10, 2024 | 3.010 | 3.020 | 3.010 | 3.010 | 4,576 | -0.07(-2.27%) |
Jun 07, 2024 | 3.050 | 3.080 | 3.050 | 3.080 | 2,251 | -0.01(-0.30%) |
Jun 06, 2024 | 3.020 | 3.090 | 3.010 | 3.089 | 10,854 | +0.07(+2.29%) |
Jun 05, 2024 | 3.020 | 3.055 | 3.010 | 3.020 | 13,035 | +0.00(+0.00%) |
Jun 04, 2024 | 3.060 | 3.060 | 3.020 | 3.020 | 2,042 | -0.07(-2.27%) |