Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.100 | 3.270 | 3.100 | 3.270 | 409,971 | +0.18(+5.83%) |
Aug 22, 2024 | 3.150 | 3.180 | 3.090 | 3.090 | 129,895 | -0.06(-1.90%) |
Aug 21, 2024 | 3.110 | 3.170 | 3.070 | 3.150 | 316,303 | +0.05(+1.61%) |
Aug 20, 2024 | 3.100 | 3.130 | 3.020 | 3.100 | 419,075 | +0.01(+0.32%) |
Aug 19, 2024 | 3.040 | 3.095 | 2.970 | 3.090 | 694,091 | +0.04(+1.31%) |
Aug 16, 2024 | 3.020 | 3.055 | 3.010 | 3.050 | 473,211 | +0.03(+0.99%) |
Aug 15, 2024 | 3.040 | 3.080 | 2.950 | 3.020 | 356,314 | +0.07(+2.37%) |
Aug 14, 2024 | 3.080 | 3.080 | 2.940 | 2.950 | 321,720 | -0.10(-3.28%) |
Aug 13, 2024 | 3.020 | 3.065 | 2.980 | 3.050 | 444,106 | +0.05(+1.67%) |
Aug 12, 2024 | 3.090 | 3.090 | 2.950 | 3.000 | 581,919 | +0.03(+1.01%) |
Aug 09, 2024 | 3.120 | 3.160 | 2.940 | 2.970 | 937,970 | -0.17(-5.41%) |
Aug 08, 2024 | 3.190 | 3.245 | 3.100 | 3.140 | 679,300 | -0.06(-1.88%) |
Aug 07, 2024 | 3.370 | 3.440 | 3.190 | 3.200 | 1,029,808 | -0.22(-6.43%) |
Aug 06, 2024 | 3.500 | 3.500 | 3.400 | 3.420 | 398,885 | -0.09(-2.56%) |
Aug 05, 2024 | 3.390 | 3.550 | 3.320 | 3.510 | 903,537 | -0.07(-1.96%) |
Aug 02, 2024 | 3.620 | 3.665 | 3.545 | 3.580 | 318,666 | -0.19(-5.04%) |
Aug 01, 2024 | 3.930 | 3.950 | 3.710 | 3.770 | 430,034 | -0.17(-4.31%) |
Jul 31, 2024 | 3.880 | 4.055 | 3.850 | 3.940 | 671,616 | +0.09(+2.34%) |
Jul 30, 2024 | 3.860 | 3.900 | 3.810 | 3.850 | 533,653 | +0.00(+0.00%) |
Jul 29, 2024 | 3.860 | 3.900 | 3.745 | 3.850 | 326,829 | -0.04(-1.03%) |
Jul 26, 2024 | 3.820 | 3.915 | 3.755 | 3.890 | 656,466 | +0.12(+3.18%) |
Jul 25, 2024 | 3.630 | 3.795 | 3.580 | 3.770 | 725,104 | +0.18(+5.01%) |
Jul 24, 2024 | 3.660 | 3.750 | 3.580 | 3.590 | 799,099 | -0.11(-2.97%) |
Jul 23, 2024 | 3.650 | 3.755 | 3.600 | 3.700 | 746,023 | +0.03(+0.82%) |
Jul 22, 2024 | 3.730 | 3.730 | 3.600 | 3.670 | 414,016 | +0.00(+0.00%) |
Jul 19, 2024 | 3.850 | 3.850 | 3.640 | 3.670 | 327,534 | -0.18(-4.68%) |
Jul 18, 2024 | 3.960 | 4.050 | 3.850 | 3.850 | 437,966 | -0.14(-3.51%) |
Jul 17, 2024 | 3.990 | 4.055 | 3.974 | 3.990 | 232,247 | -0.07(-1.72%) |
Jul 16, 2024 | 3.830 | 4.080 | 3.820 | 4.060 | 387,919 | +0.27(+7.12%) |
Jul 15, 2024 | 3.780 | 3.830 | 3.730 | 3.790 | 231,629 | +0.05(+1.34%) |
Jul 12, 2024 | 3.700 | 3.780 | 3.680 | 3.740 | 241,535 | +0.05(+1.36%) |
Jul 11, 2024 | 3.490 | 3.720 | 3.490 | 3.690 | 497,668 | +0.26(+7.58%) |
Jul 10, 2024 | 3.390 | 3.440 | 3.350 | 3.430 | 225,276 | +0.06(+1.78%) |
Jul 09, 2024 | 3.390 | 3.450 | 3.370 | 3.370 | 207,437 | -0.03(-0.88%) |
Jul 08, 2024 | 3.360 | 3.445 | 3.350 | 3.400 | 355,305 | +0.07(+2.10%) |
Jul 05, 2024 | 3.440 | 3.440 | 3.255 | 3.330 | 532,648 | -0.12(-3.48%) |
Jul 03, 2024 | 3.430 | 3.490 | 3.420 | 3.450 | 112,274 | +0.00(+0.00%) |
Jul 02, 2024 | 3.500 | 3.520 | 3.425 | 3.450 | 168,297 | -0.03(-0.86%) |
Jul 01, 2024 | 3.600 | 3.620 | 3.465 | 3.480 | 228,067 | -0.10(-2.79%) |
Jun 28, 2024 | 3.610 | 3.630 | 3.430 | 3.580 | 1,499,929 | +0.00(+0.00%) |
Jun 27, 2024 | 3.530 | 3.580 | 3.475 | 3.580 | 407,111 | +0.04(+1.13%) |
Jun 26, 2024 | 3.530 | 3.550 | 3.460 | 3.540 | 279,016 | -0.02(-0.56%) |
Jun 25, 2024 | 3.620 | 3.620 | 3.535 | 3.560 | 248,329 | -0.08(-2.20%) |
Jun 24, 2024 | 3.580 | 3.690 | 3.560 | 3.640 | 260,332 | +0.07(+1.96%) |
Jun 21, 2024 | 3.580 | 3.655 | 3.545 | 3.570 | 482,056 | +0.00(+0.00%) |
Jun 20, 2024 | 3.340 | 3.570 | 3.340 | 3.570 | 444,124 | +0.22(+6.57%) |
Jun 18, 2024 | 3.250 | 3.360 | 3.160 | 3.350 | 981,674 | +0.10(+3.08%) |
Jun 17, 2024 | 3.230 | 3.265 | 3.205 | 3.250 | 323,539 | +0.04(+1.25%) |
Jun 14, 2024 | 3.260 | 3.290 | 3.195 | 3.210 | 274,776 | -0.09(-2.73%) |
Jun 13, 2024 | 3.340 | 3.350 | 3.280 | 3.300 | 238,326 | -0.04(-1.20%) |
Jun 12, 2024 | 3.430 | 3.495 | 3.340 | 3.340 | 317,750 | -0.03(-0.89%) |
Jun 11, 2024 | 3.550 | 3.565 | 3.360 | 3.370 | 304,256 | -0.23(-6.39%) |
Jun 10, 2024 | 3.600 | 3.630 | 3.555 | 3.600 | 274,590 | -0.01(-0.28%) |
Jun 07, 2024 | 3.600 | 3.790 | 3.600 | 3.610 | 342,167 | -0.05(-1.37%) |
Jun 06, 2024 | 3.660 | 3.690 | 3.610 | 3.660 | 308,740 | -0.04(-1.08%) |
Jun 05, 2024 | 3.750 | 3.750 | 3.660 | 3.700 | 468,592 | -0.04(-1.07%) |
Jun 04, 2024 | 3.860 | 3.910 | 3.705 | 3.740 | 351,149 | -0.12(-3.11%) |