Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.711 | 3.713 | 3.681 | 3.684 | 1,120 | -0.03(-0.71%) |
Aug 22, 2024 | 3.722 | 3.711 | 540 | -0.01(-0.32%) | ||
Aug 21, 2024 | 3.698 | 3.723 | 519 | +0.02(+0.67%) | ||
Aug 20, 2024 | 3.698 | 3.698 | 1 | -0.02(-0.48%) | ||
Aug 19, 2024 | 3.673 | 3.716 | 544 | +0.04(+1.17%) | ||
Aug 18, 2024 | 3.673 | 3.673 | 1 | -0.00(-0.02%) | ||
Aug 16, 2024 | 3.692 | 3.696 | 3.667 | 3.673 | 1,060 | -0.02(-0.49%) |
Aug 15, 2024 | 3.722 | 3.692 | 517 | -0.03(-0.86%) | ||
Aug 14, 2024 | 3.720 | 3.723 | 489 | +0.00(+0.12%) | ||
Aug 13, 2024 | 3.772 | 3.719 | 492 | -0.05(-1.40%) | ||
Aug 12, 2024 | 3.724 | 3.772 | 548 | +0.05(+1.28%) | ||
Aug 11, 2024 | 3.724 | 3.724 | 1 | -0.00(-0.07%) | ||
Aug 09, 2024 | 3.785 | 3.785 | 3.726 | 3.726 | 1,174 | -0.06(-1.61%) |
Aug 08, 2024 | 3.792 | 3.787 | 523 | -0.00(-0.13%) | ||
Aug 07, 2024 | 3.832 | 3.792 | 428 | -0.04(-1.03%) | ||
Aug 06, 2024 | 3.826 | 3.832 | 502 | +0.01(+0.16%) | ||
Aug 05, 2024 | 3.800 | 3.826 | 495 | +0.03(+0.67%) | ||
Aug 04, 2024 | 3.800 | 3.800 | 1 | +0.00(+0.03%) | ||
Aug 02, 2024 | 3.791 | 3.812 | 3.791 | 3.799 | 1,076 | +0.01(+0.23%) |
Aug 01, 2024 | 3.764 | 3.791 | 513 | +0.03(+0.70%) | ||
Jul 31, 2024 | 3.750 | 3.764 | 412 | +0.02(+0.41%) | ||
Jul 30, 2024 | 3.720 | 3.748 | 535 | +0.03(+0.75%) | ||
Jul 29, 2024 | 3.657 | 3.721 | 499 | +0.06(+1.73%) | ||
Jul 28, 2024 | 3.657 | 3.657 | 1 | -0.00(-0.10%) | ||
Jul 26, 2024 | 3.667 | 3.680 | 3.658 | 3.661 | 1,143 | -0.01(-0.14%) |
Jul 25, 2024 | 3.647 | 3.666 | 553 | +0.02(+0.53%) | ||
Jul 24, 2024 | 3.627 | 3.647 | 536 | +0.02(+0.55%) | ||
Jul 23, 2024 | 3.630 | 3.627 | 550 | -0.00(-0.09%) | ||
Jul 22, 2024 | 3.645 | 3.630 | 600 | -0.01(-0.40%) | ||
Jul 21, 2024 | 3.645 | 3.645 | 1 | -0.00(-0.00%) | ||
Jul 19, 2024 | 3.640 | 3.666 | 3.640 | 3.645 | 1,154 | +0.01(+0.15%) |
Jul 18, 2024 | 3.638 | 3.640 | 549 | +0.00(+0.04%) | ||
Jul 17, 2024 | 3.627 | 3.638 | 570 | +0.01(+0.32%) | ||
Jul 16, 2024 | 3.627 | 3.627 | 3.627 | 3.627 | 615 | +0.00(+0.03%) |
Jul 15, 2024 | 3.613 | 3.626 | 518 | +0.01(+0.37%) | ||
Jul 14, 2024 | 3.613 | 3.613 | 1 | -0.01(-0.16%) | ||
Jul 12, 2024 | 3.641 | 3.648 | 3.618 | 3.618 | 1,065 | -0.02(-0.64%) |
Jul 11, 2024 | 3.656 | 3.642 | 497 | -0.01(-0.39%) | ||
Jul 10, 2024 | 3.669 | 3.656 | 506 | -0.01(-0.35%) | ||
Jul 09, 2024 | 3.674 | 3.669 | 448 | -0.00(-0.12%) | ||
Jul 08, 2024 | 3.694 | 3.673 | 518 | -0.02(-0.57%) | ||
Jul 07, 2024 | 3.694 | 3.694 | 1 | +0.00(+0.02%) | ||
Jul 05, 2024 | 3.737 | 3.737 | 3.691 | 3.693 | 1,158 | -0.04(-1.17%) |
Jul 04, 2024 | 3.762 | 3.737 | 605 | -0.03(-0.69%) | ||
Jul 03, 2024 | 3.770 | 3.763 | 366 | -0.01(-0.18%) | ||
Jul 02, 2024 | 3.762 | 3.770 | 518 | +0.01(+0.20%) | ||
Jul 01, 2024 | 3.767 | 3.762 | 532 | -0.00(-0.08%) | ||
Jun 28, 2024 | 3.765 | 0 | +0.01(+0.25%) | |||
Jun 27, 2024 | 3.752 | 3.756 | 557 | +0.00(+0.11%) | ||
Jun 26, 2024 | 3.746 | 3.752 | 562 | +0.01(+0.15%) | ||
Jun 25, 2024 | 3.721 | 3.746 | 484 | +0.03(+0.68%) | ||
Jun 24, 2024 | 3.760 | 3.721 | 548 | -0.04(-1.04%) | ||
Jun 23, 2024 | 3.760 | 3.760 | 1 | +0.00(+0.06%) | ||
Jun 21, 2024 | 3.723 | 3.758 | 3.723 | 3.758 | 1,162 | +0.03(+0.94%) |
Jun 20, 2024 | 3.709 | 3.723 | 537 | +0.01(+0.36%) | ||
Jun 19, 2024 | 3.717 | 3.709 | 567 | -0.01(-0.19%) | ||
Jun 18, 2024 | 3.723 | 3.717 | 604 | -0.01(-0.17%) | ||
Jun 17, 2024 | 3.724 | 3.723 | 599 | -0.00(-0.03%) | ||
Jun 16, 2024 | 3.724 | 3.724 | 1 | -0.00(-0.02%) | ||
Jun 14, 2024 | 3.712 | 3.730 | 3.712 | 3.725 | 1,077 | +0.01(+0.36%) |
Jun 13, 2024 | 3.688 | 3.711 | 542 | +0.02(+0.68%) | ||
Jun 12, 2024 | 3.706 | 3.687 | 531 | -0.02(-0.47%) | ||
Jun 11, 2024 | 3.750 | 3.704 | 516 | -0.05(-1.23%) | ||
Jun 10, 2024 | 3.762 | 3.750 | 524 | -0.01(-0.32%) | ||
Jun 09, 2024 | 3.762 | 3.762 | 1 | +0.01(+0.14%) | ||
Jun 07, 2024 | 3.728 | 3.757 | 3.722 | 3.757 | 1,174 | +0.03(+0.78%) |
Jun 06, 2024 | 3.712 | 3.728 | 493 | +0.02(+0.45%) | ||
Jun 05, 2024 | 3.689 | 3.711 | 495 | +0.02(+0.60%) | ||
Jun 04, 2024 | 3.662 | 3.689 | 520 | +0.03(+0.73%) | ||
Jun 03, 2024 | 3.719 | 3.663 | 494 | -0.06(-1.53%) |