Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.230 | 3.270 | 3.220 | 3.230 | 19,097,516 | +0.03(+0.94%) |
Aug 22, 2024 | 3.220 | 3.240 | 3.190 | 3.200 | 19,651,356 | -0.01(-0.31%) |
Aug 21, 2024 | 3.230 | 3.245 | 3.190 | 3.210 | 24,154,538 | -0.02(-0.62%) |
Aug 20, 2024 | 3.370 | 3.370 | 3.220 | 3.230 | 19,271,792 | -0.10(-3.00%) |
Aug 19, 2024 | 3.190 | 3.360 | 3.180 | 3.330 | 41,648,024 | +0.16(+5.05%) |
Aug 16, 2024 | 3.160 | 3.200 | 3.120 | 3.170 | 35,776,704 | +0.05(+1.60%) |
Aug 15, 2024 | 3.190 | 3.330 | 3.080 | 3.120 | 85,631,584 | -0.25(-7.42%) |
Aug 14, 2024 | 3.390 | 3.440 | 3.330 | 3.370 | 36,732,524 | +0.00(+0.00%) |
Aug 13, 2024 | 3.280 | 3.380 | 3.280 | 3.370 | 16,122,791 | +0.11(+3.37%) |
Aug 12, 2024 | 3.230 | 3.290 | 3.210 | 3.260 | 26,396,042 | +0.02(+0.62%) |
Aug 09, 2024 | 3.240 | 3.290 | 3.230 | 3.240 | 13,196,904 | +0.01(+0.31%) |
Aug 08, 2024 | 3.170 | 3.230 | 3.140 | 3.230 | 24,384,764 | +0.06(+1.89%) |
Aug 07, 2024 | 3.160 | 3.220 | 3.160 | 3.170 | 17,816,780 | +0.00(+0.00%) |
Aug 06, 2024 | 3.190 | 3.220 | 3.150 | 3.170 | 25,241,200 | -0.05(-1.55%) |
Aug 05, 2024 | 3.000 | 3.270 | 2.980 | 3.220 | 27,747,510 | -0.02(-0.62%) |
Aug 02, 2024 | 3.150 | 3.280 | 3.120 | 3.240 | 21,013,908 | +0.00(+0.00%) |
Aug 01, 2024 | 3.290 | 3.310 | 3.210 | 3.240 | 13,796,290 | -0.06(-1.82%) |
Jul 31, 2024 | 3.340 | 3.348 | 3.290 | 3.300 | 13,323,913 | +0.00(+0.00%) |
Jul 30, 2024 | 3.280 | 3.310 | 3.250 | 3.300 | 15,744,819 | -0.01(-0.30%) |
Jul 29, 2024 | 3.320 | 3.325 | 3.290 | 3.310 | 11,946,665 | -0.02(-0.60%) |
Jul 26, 2024 | 3.320 | 3.350 | 3.300 | 3.330 | 13,945,086 | +0.01(+0.30%) |
Jul 25, 2024 | 3.310 | 3.350 | 3.280 | 3.320 | 17,737,288 | -0.04(-1.19%) |
Jul 24, 2024 | 3.360 | 3.390 | 3.330 | 3.360 | 21,332,238 | -0.02(-0.59%) |
Jul 23, 2024 | 3.350 | 3.390 | 3.350 | 3.380 | 6,393,264 | +0.00(+0.00%) |
Jul 22, 2024 | 3.400 | 3.410 | 3.360 | 3.380 | 12,563,879 | +0.00(+0.00%) |
Jul 19, 2024 | 3.380 | 3.440 | 3.370 | 3.380 | 17,210,240 | -0.03(-0.88%) |
Jul 18, 2024 | 3.485 | 3.490 | 3.370 | 3.410 | 35,254,136 | -0.08(-2.29%) |
Jul 17, 2024 | 3.550 | 3.550 | 3.465 | 3.490 | 23,791,180 | -0.06(-1.69%) |
Jul 16, 2024 | 3.550 | 3.580 | 3.510 | 3.550 | 14,095,530 | +0.00(+0.00%) |
Jul 15, 2024 | 3.610 | 3.620 | 3.500 | 3.550 | 25,557,126 | -0.06(-1.66%) |
Jul 12, 2024 | 3.640 | 3.670 | 3.590 | 3.610 | 12,046,589 | +0.02(+0.56%) |
Jul 11, 2024 | 3.580 | 3.620 | 3.560 | 3.590 | 13,491,899 | +0.01(+0.28%) |
Jul 10, 2024 | 3.600 | 3.600 | 3.540 | 3.580 | 10,847,535 | +0.00(+0.00%) |
Jul 09, 2024 | 3.550 | 3.580 | 3.520 | 3.580 | 12,367,196 | +0.03(+0.85%) |
Jul 08, 2024 | 3.540 | 3.560 | 3.530 | 3.550 | 10,711,601 | +0.00(+0.00%) |
Jul 05, 2024 | 3.560 | 3.570 | 3.520 | 3.550 | 10,659,990 | +0.01(+0.28%) |
Jul 03, 2024 | 3.530 | 3.570 | 3.515 | 3.540 | 9,413,567 | +0.04(+1.14%) |
Jul 02, 2024 | 3.520 | 3.520 | 3.460 | 3.500 | 17,217,260 | -0.03(-0.85%) |
Jul 01, 2024 | 3.545 | 3.590 | 3.500 | 3.530 | 19,330,796 | -0.02(-0.56%) |
Jun 28, 2024 | 3.570 | 3.580 | 3.510 | 3.550 | 14,058,750 | +0.01(+0.28%) |
Jun 27, 2024 | 3.510 | 3.550 | 3.500 | 3.540 | 11,253,618 | +0.03(+0.85%) |
Jun 26, 2024 | 3.520 | 3.560 | 3.500 | 3.510 | 9,777,066 | -0.01(-0.28%) |
Jun 25, 2024 | 3.570 | 3.570 | 3.490 | 3.520 | 11,313,957 | -0.01(-0.28%) |
Jun 24, 2024 | 3.570 | 3.605 | 3.530 | 3.530 | 9,687,214 | -0.01(-0.28%) |
Jun 21, 2024 | 3.510 | 3.550 | 3.480 | 3.540 | 18,918,144 | +0.02(+0.57%) |
Jun 20, 2024 | 3.510 | 3.540 | 3.470 | 3.520 | 18,435,504 | -0.01(-0.28%) |
Jun 18, 2024 | 3.590 | 3.620 | 3.510 | 3.530 | 29,781,156 | -0.06(-1.67%) |
Jun 17, 2024 | 3.590 | 3.610 | 3.550 | 3.590 | 13,354,879 | -0.01(-0.28%) |
Jun 14, 2024 | 3.610 | 3.640 | 3.570 | 3.600 | 32,081,572 | -0.04(-1.10%) |
Jun 13, 2024 | 3.640 | 3.680 | 3.640 | 3.640 | 11,405,681 | -0.01(-0.27%) |
Jun 12, 2024 | 3.620 | 3.680 | 3.612 | 3.650 | 14,260,712 | +0.03(+0.83%) |
Jun 11, 2024 | 3.600 | 3.650 | 3.600 | 3.620 | 12,574,817 | -0.02(-0.55%) |
Jun 10, 2024 | 3.660 | 3.700 | 3.600 | 3.640 | 20,640,012 | -0.03(-0.82%) |
Jun 07, 2024 | 3.660 | 3.700 | 3.655 | 3.670 | 14,189,407 | -0.01(-0.27%) |
Jun 06, 2024 | 3.680 | 3.720 | 3.650 | 3.680 | 26,407,668 | +0.00(+0.00%) |
Jun 05, 2024 | 3.640 | 3.700 | 3.635 | 3.680 | 15,999,824 | +0.02(+0.55%) |
Jun 04, 2024 | 3.620 | 3.670 | 3.620 | 3.660 | 13,259,006 | -0.01(-0.27%) |