Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.500 | 3.640 | 3.500 | 3.620 | 6,194,825 | +0.15(+4.32%) |
Aug 22, 2024 | 3.480 | 3.530 | 3.450 | 3.470 | 6,926,210 | -0.01(-0.29%) |
Aug 21, 2024 | 3.510 | 3.530 | 3.440 | 3.480 | 9,206,294 | +0.01(+0.29%) |
Aug 20, 2024 | 3.570 | 3.570 | 3.460 | 3.470 | 10,164,312 | -0.11(-3.07%) |
Aug 19, 2024 | 3.610 | 3.690 | 3.570 | 3.580 | 7,990,107 | -0.01(-0.28%) |
Aug 16, 2024 | 3.560 | 3.640 | 3.560 | 3.590 | 5,871,524 | -0.02(-0.55%) |
Aug 15, 2024 | 3.580 | 3.670 | 3.570 | 3.610 | 7,376,305 | +0.07(+1.98%) |
Aug 14, 2024 | 3.490 | 3.560 | 3.490 | 3.540 | 8,089,400 | +0.05(+1.43%) |
Aug 13, 2024 | 3.490 | 3.520 | 3.440 | 3.490 | 10,589,314 | -0.02(-0.57%) |
Aug 12, 2024 | 3.360 | 3.550 | 3.360 | 3.510 | 10,329,775 | +0.18(+5.41%) |
Aug 09, 2024 | 3.340 | 3.366 | 3.290 | 3.330 | 6,670,618 | +0.00(+0.00%) |
Aug 08, 2024 | 3.240 | 3.356 | 3.240 | 3.330 | 9,265,159 | +0.11(+3.42%) |
Aug 07, 2024 | 3.310 | 3.329 | 3.210 | 3.220 | 12,717,904 | +0.02(+0.63%) |
Aug 06, 2024 | 3.170 | 3.250 | 3.136 | 3.200 | 13,946,611 | +0.06(+1.91%) |
Aug 05, 2024 | 3.070 | 3.230 | 3.000 | 3.140 | 10,330,621 | -0.09(-2.79%) |
Aug 02, 2024 | 3.460 | 3.475 | 3.174 | 3.230 | 18,344,292 | -0.29(-8.24%) |
Aug 01, 2024 | 3.720 | 3.735 | 3.470 | 3.520 | 19,539,936 | -0.18(-4.86%) |
Jul 31, 2024 | 3.630 | 3.760 | 3.610 | 3.700 | 14,776,105 | +0.17(+4.82%) |
Jul 30, 2024 | 3.460 | 3.595 | 3.450 | 3.530 | 15,280,004 | +0.04(+1.15%) |
Jul 29, 2024 | 3.460 | 3.595 | 3.450 | 3.490 | 19,705,428 | +0.06(+1.75%) |
Jul 26, 2024 | 3.580 | 3.620 | 3.330 | 3.430 | 25,923,232 | -0.24(-6.54%) |
Jul 25, 2024 | 3.560 | 3.670 | 3.480 | 3.670 | 14,213,180 | +0.08(+2.23%) |
Jul 24, 2024 | 3.660 | 3.690 | 3.580 | 3.590 | 15,662,281 | -0.04(-1.10%) |
Jul 23, 2024 | 3.670 | 3.690 | 3.570 | 3.630 | 13,069,764 | -0.09(-2.42%) |
Jul 22, 2024 | 3.680 | 3.740 | 3.614 | 3.720 | 11,670,596 | +0.01(+0.27%) |
Jul 19, 2024 | 3.630 | 3.750 | 3.590 | 3.710 | 14,613,284 | +0.05(+1.37%) |
Jul 18, 2024 | 3.710 | 3.760 | 3.650 | 3.660 | 6,285,809 | -0.05(-1.35%) |
Jul 17, 2024 | 3.800 | 3.840 | 3.700 | 3.710 | 12,261,861 | -0.05(-1.33%) |
Jul 16, 2024 | 3.740 | 3.810 | 3.740 | 3.760 | 8,142,740 | -0.04(-1.05%) |
Jul 15, 2024 | 3.730 | 3.840 | 3.700 | 3.800 | 10,344,911 | +0.08(+2.15%) |
Jul 12, 2024 | 3.770 | 3.800 | 3.684 | 3.720 | 11,614,479 | -0.02(-0.53%) |
Jul 11, 2024 | 3.640 | 3.780 | 3.615 | 3.740 | 9,671,624 | +0.11(+3.03%) |
Jul 10, 2024 | 3.520 | 3.660 | 3.510 | 3.630 | 8,193,771 | +0.12(+3.42%) |
Jul 09, 2024 | 3.520 | 3.610 | 3.505 | 3.510 | 9,122,192 | -0.05(-1.40%) |
Jul 08, 2024 | 3.510 | 3.560 | 3.490 | 3.560 | 7,280,717 | +0.01(+0.28%) |
Jul 05, 2024 | 3.630 | 3.650 | 3.510 | 3.550 | 9,190,664 | -0.06(-1.66%) |
Jul 03, 2024 | 3.570 | 3.640 | 3.570 | 3.610 | 8,224,926 | +0.05(+1.40%) |
Jul 02, 2024 | 3.540 | 3.600 | 3.490 | 3.560 | 10,908,453 | +0.05(+1.42%) |
Jul 01, 2024 | 3.500 | 3.520 | 3.440 | 3.510 | 4,647,016 | +0.03(+0.86%) |
Jun 28, 2024 | 3.500 | 3.520 | 3.430 | 3.480 | 8,867,619 | +0.00(+0.00%) |
Jun 27, 2024 | 3.420 | 3.485 | 3.420 | 3.480 | 10,553,296 | +0.10(+2.96%) |
Jun 26, 2024 | 3.420 | 3.440 | 3.350 | 3.380 | 6,200,905 | -0.06(-1.74%) |
Jun 25, 2024 | 3.410 | 3.480 | 3.400 | 3.440 | 7,002,622 | -0.01(-0.29%) |
Jun 24, 2024 | 3.290 | 3.460 | 3.270 | 3.450 | 7,765,939 | +0.20(+6.15%) |
Jun 21, 2024 | 3.310 | 3.320 | 3.230 | 3.250 | 7,071,497 | -0.06(-1.81%) |
Jun 20, 2024 | 3.310 | 3.370 | 3.300 | 3.310 | 5,293,239 | +0.01(+0.30%) |
Jun 18, 2024 | 3.230 | 3.370 | 3.230 | 3.300 | 7,941,076 | +0.08(+2.48%) |
Jun 17, 2024 | 3.170 | 3.240 | 3.115 | 3.220 | 7,064,453 | +0.05(+1.58%) |
Jun 14, 2024 | 3.240 | 3.260 | 3.140 | 3.170 | 7,213,115 | -0.07(-2.28%) |
Jun 13, 2024 | 3.344 | 3.344 | 3.214 | 3.244 | 6,708,941 | -0.10(-2.98%) |
Jun 12, 2024 | 3.423 | 3.473 | 3.334 | 3.344 | 8,186,940 | -0.03(-0.88%) |
Jun 11, 2024 | 3.383 | 3.403 | 3.319 | 3.373 | 6,554,936 | -0.03(-0.88%) |
Jun 10, 2024 | 3.324 | 3.433 | 3.314 | 3.403 | 7,225,625 | +0.09(+2.70%) |
Jun 07, 2024 | 3.344 | 3.398 | 3.314 | 3.314 | 5,149,565 | -0.08(-2.35%) |
Jun 06, 2024 | 3.373 | 3.403 | 3.344 | 3.393 | 7,594,183 | +0.07(+2.10%) |
Jun 05, 2024 | 3.314 | 3.354 | 3.274 | 3.324 | 6,878,413 | +0.01(+0.30%) |
Jun 04, 2024 | 3.353 | 3.353 | 3.249 | 3.314 | 11,825,695 | -0.10(-2.92%) |