Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.450 | 3.530 | 3.385 | 3.450 | 268,643 | +0.01(+0.29%) |
Aug 22, 2024 | 3.740 | 3.760 | 3.420 | 3.440 | 387,239 | -0.29(-7.77%) |
Aug 21, 2024 | 3.810 | 3.820 | 3.710 | 3.730 | 266,691 | -0.10(-2.61%) |
Aug 20, 2024 | 3.830 | 3.930 | 3.790 | 3.830 | 201,328 | -0.05(-1.29%) |
Aug 19, 2024 | 3.760 | 3.920 | 3.760 | 3.880 | 224,572 | +0.09(+2.37%) |
Aug 16, 2024 | 3.840 | 3.885 | 3.790 | 3.790 | 127,079 | -0.10(-2.57%) |
Aug 15, 2024 | 3.860 | 3.990 | 3.810 | 3.890 | 166,571 | +0.07(+1.83%) |
Aug 14, 2024 | 3.720 | 3.820 | 3.720 | 3.820 | 141,705 | +0.09(+2.41%) |
Aug 13, 2024 | 3.720 | 3.790 | 3.720 | 3.730 | 141,828 | -0.03(-0.80%) |
Aug 12, 2024 | 3.590 | 3.770 | 3.580 | 3.760 | 215,891 | +0.17(+4.74%) |
Aug 09, 2024 | 3.660 | 3.671 | 3.575 | 3.590 | 89,210 | -0.05(-1.37%) |
Aug 08, 2024 | 3.650 | 3.680 | 3.580 | 3.640 | 128,249 | -0.01(-0.27%) |
Aug 07, 2024 | 3.610 | 3.700 | 3.580 | 3.650 | 192,475 | +0.05(+1.39%) |
Aug 06, 2024 | 3.720 | 3.720 | 3.515 | 3.600 | 315,460 | -0.07(-1.91%) |
Aug 05, 2024 | 3.750 | 3.770 | 3.590 | 3.670 | 292,897 | -0.17(-4.43%) |
Aug 02, 2024 | 3.860 | 3.930 | 3.800 | 3.840 | 144,120 | -0.03(-0.78%) |
Aug 01, 2024 | 4.040 | 4.045 | 3.850 | 3.870 | 235,901 | -0.18(-4.44%) |
Jul 31, 2024 | 3.960 | 4.110 | 3.950 | 4.050 | 166,477 | +0.05(+1.25%) |
Jul 30, 2024 | 3.870 | 4.000 | 3.850 | 4.000 | 170,942 | +0.16(+4.17%) |
Jul 29, 2024 | 3.870 | 3.900 | 3.830 | 3.840 | 151,702 | -0.04(-1.03%) |
Jul 26, 2024 | 3.930 | 3.940 | 3.860 | 3.880 | 119,783 | -0.04(-1.02%) |
Jul 25, 2024 | 3.870 | 3.960 | 3.860 | 3.920 | 123,613 | +0.05(+1.29%) |
Jul 24, 2024 | 3.940 | 3.950 | 3.860 | 3.870 | 98,021 | -0.05(-1.28%) |
Jul 23, 2024 | 3.880 | 3.960 | 3.830 | 3.920 | 167,505 | +0.01(+0.26%) |
Jul 22, 2024 | 4.050 | 4.090 | 3.880 | 3.910 | 419,838 | -0.14(-3.46%) |
Jul 19, 2024 | 3.990 | 4.120 | 3.930 | 4.050 | 186,910 | -0.01(-0.25%) |
Jul 18, 2024 | 4.100 | 4.130 | 4.010 | 4.060 | 91,835 | -0.03(-0.73%) |
Jul 17, 2024 | 4.160 | 4.221 | 4.055 | 4.090 | 175,231 | -0.07(-1.68%) |
Jul 16, 2024 | 4.190 | 4.250 | 4.151 | 4.160 | 224,302 | -0.04(-0.95%) |
Jul 15, 2024 | 4.200 | 4.270 | 4.160 | 4.200 | 158,330 | -0.05(-1.18%) |
Jul 12, 2024 | 4.110 | 4.250 | 4.110 | 4.250 | 112,972 | +0.13(+3.16%) |
Jul 11, 2024 | 4.130 | 4.230 | 4.097 | 4.120 | 260,607 | +0.00(+0.00%) |
Jul 10, 2024 | 4.010 | 4.140 | 4.000 | 4.120 | 166,837 | +0.10(+2.49%) |
Jul 09, 2024 | 4.020 | 4.070 | 4.000 | 4.020 | 141,137 | -0.03(-0.74%) |
Jul 08, 2024 | 4.060 | 4.070 | 4.010 | 4.050 | 117,258 | -0.03(-0.74%) |
Jul 05, 2024 | 4.070 | 4.090 | 4.030 | 4.080 | 129,235 | +0.01(+0.25%) |
Jul 03, 2024 | 4.040 | 4.110 | 4.040 | 4.070 | 68,251 | +0.02(+0.49%) |
Jul 02, 2024 | 3.980 | 4.060 | 3.950 | 4.050 | 167,255 | +0.07(+1.76%) |
Jul 01, 2024 | 4.050 | 4.100 | 3.970 | 3.980 | 189,259 | -0.08(-1.97%) |
Jun 28, 2024 | 4.050 | 4.115 | 4.013 | 4.060 | 154,305 | -0.01(-0.25%) |
Jun 27, 2024 | 3.990 | 4.070 | 3.950 | 4.070 | 263,120 | +0.07(+1.75%) |
Jun 26, 2024 | 3.930 | 4.050 | 3.930 | 4.000 | 260,981 | +0.07(+1.78%) |
Jun 25, 2024 | 3.850 | 3.950 | 3.800 | 3.930 | 209,785 | +0.09(+2.34%) |
Jun 24, 2024 | 3.770 | 3.876 | 3.770 | 3.840 | 154,054 | +0.06(+1.59%) |
Jun 21, 2024 | 3.760 | 3.840 | 3.720 | 3.780 | 227,884 | -0.03(-0.79%) |
Jun 20, 2024 | 3.770 | 4.010 | 3.770 | 3.810 | 251,234 | -0.01(-0.26%) |
Jun 18, 2024 | 3.870 | 3.940 | 3.810 | 3.820 | 355,074 | -0.11(-2.80%) |
Jun 17, 2024 | 3.950 | 3.970 | 3.590 | 3.930 | 930,280 | -0.08(-2.00%) |
Jun 14, 2024 | 4.050 | 4.180 | 3.980 | 4.010 | 218,719 | -0.04(-0.99%) |
Jun 13, 2024 | 4.160 | 4.250 | 4.050 | 4.050 | 177,581 | -0.12(-2.88%) |
Jun 12, 2024 | 4.210 | 4.350 | 4.160 | 4.170 | 289,822 | -0.10(-2.34%) |
Jun 11, 2024 | 4.030 | 4.300 | 4.030 | 4.270 | 388,101 | +0.24(+5.96%) |
Jun 10, 2024 | 3.950 | 4.090 | 3.910 | 4.030 | 359,362 | +0.08(+2.03%) |
Jun 07, 2024 | 3.910 | 4.010 | 3.910 | 3.950 | 201,960 | +0.02(+0.51%) |
Jun 06, 2024 | 3.910 | 4.000 | 3.910 | 3.930 | 238,033 | -0.02(-0.51%) |
Jun 05, 2024 | 3.990 | 4.045 | 3.925 | 3.950 | 216,830 | -0.01(-0.25%) |
Jun 04, 2024 | 4.000 | 4.010 | 3.960 | 3.960 | 136,403 | -0.05(-1.25%) |