Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 3.580 | 3.710 | 3.510 | 3.580 | 162,531 | -0.04(-1.10%) |
Aug 20, 2024 | 3.540 | 3.760 | 3.490 | 3.620 | 148,494 | -0.12(-3.21%) |
Aug 19, 2024 | 3.820 | 3.940 | 3.590 | 3.740 | 123,965 | -0.03(-0.80%) |
Aug 16, 2024 | 3.730 | 3.860 | 3.720 | 3.770 | 124,662 | -0.01(-0.26%) |
Aug 15, 2024 | 3.770 | 3.890 | 3.705 | 3.780 | 126,672 | +0.09(+2.44%) |
Aug 14, 2024 | 3.610 | 3.810 | 3.580 | 3.690 | 96,818 | +0.03(+0.82%) |
Aug 13, 2024 | 3.680 | 3.750 | 3.550 | 3.660 | 76,354 | -0.01(-0.27%) |
Aug 12, 2024 | 3.580 | 3.764 | 3.580 | 3.670 | 90,977 | +0.02(+0.55%) |
Aug 09, 2024 | 3.810 | 3.810 | 3.650 | 3.650 | 87,889 | -0.13(-3.44%) |
Aug 08, 2024 | 3.600 | 3.800 | 3.600 | 3.780 | 137,141 | +0.18(+5.00%) |
Aug 07, 2024 | 3.710 | 3.770 | 3.570 | 3.600 | 99,248 | -0.04(-1.10%) |
Aug 06, 2024 | 3.730 | 3.830 | 3.630 | 3.640 | 118,322 | -0.09(-2.41%) |
Aug 05, 2024 | 3.570 | 3.830 | 3.530 | 3.730 | 139,188 | -0.07(-1.84%) |
Aug 02, 2024 | 3.810 | 3.900 | 3.760 | 3.800 | 131,434 | -0.05(-1.30%) |
Aug 01, 2024 | 3.900 | 3.990 | 3.830 | 3.850 | 100,183 | -0.06(-1.53%) |
Jul 31, 2024 | 3.930 | 4.050 | 3.880 | 3.910 | 138,905 | +0.00(+0.00%) |
Jul 30, 2024 | 3.840 | 4.080 | 3.820 | 3.910 | 153,267 | +0.00(+0.00%) |
Jul 29, 2024 | 3.880 | 3.995 | 3.770 | 3.910 | 200,737 | +0.11(+2.89%) |
Jul 26, 2024 | 3.780 | 3.900 | 3.740 | 3.800 | 190,599 | +0.07(+1.88%) |
Jul 25, 2024 | 3.550 | 3.750 | 3.550 | 3.730 | 134,788 | +0.19(+5.37%) |
Jul 24, 2024 | 3.630 | 3.770 | 3.490 | 3.540 | 135,087 | -0.08(-2.21%) |
Jul 23, 2024 | 3.600 | 3.660 | 3.575 | 3.620 | 124,366 | +0.06(+1.69%) |
Jul 22, 2024 | 3.560 | 3.670 | 3.450 | 3.560 | 141,273 | +0.04(+1.14%) |
Jul 19, 2024 | 3.240 | 3.570 | 3.240 | 3.520 | 113,566 | +0.23(+6.99%) |
Jul 18, 2024 | 3.580 | 3.620 | 3.260 | 3.290 | 213,559 | -0.21(-6.00%) |
Jul 17, 2024 | 3.620 | 3.870 | 3.470 | 3.500 | 184,703 | -0.16(-4.37%) |
Jul 16, 2024 | 3.500 | 3.700 | 3.490 | 3.660 | 196,545 | +0.17(+4.87%) |
Jul 15, 2024 | 3.500 | 3.650 | 3.430 | 3.490 | 189,722 | +0.00(+0.00%) |
Jul 12, 2024 | 3.640 | 3.780 | 3.460 | 3.490 | 180,312 | -0.12(-3.32%) |
Jul 11, 2024 | 3.610 | 3.760 | 3.540 | 3.610 | 166,891 | +0.03(+0.84%) |
Jul 10, 2024 | 3.400 | 3.720 | 3.315 | 3.580 | 196,512 | +0.12(+3.47%) |
Jul 09, 2024 | 3.560 | 3.693 | 3.400 | 3.460 | 261,444 | +0.00(+0.00%) |
Jul 08, 2024 | 3.200 | 3.590 | 3.190 | 3.460 | 181,106 | +0.26(+8.12%) |
Jul 05, 2024 | 3.200 | 3.380 | 3.150 | 3.200 | 192,635 | +0.02(+0.63%) |
Jul 03, 2024 | 3.030 | 3.310 | 3.030 | 3.180 | 178,618 | +0.16(+5.30%) |
Jul 02, 2024 | 2.950 | 3.140 | 2.950 | 3.020 | 136,407 | +0.06(+2.03%) |
Jul 01, 2024 | 2.640 | 2.980 | 2.640 | 2.960 | 140,684 | +0.30(+11.28%) |
Jun 28, 2024 | 2.910 | 2.910 | 2.600 | 2.660 | 365,010 | -0.25(-8.59%) |
Jun 27, 2024 | 2.890 | 3.050 | 2.830 | 2.910 | 219,834 | +0.00(+0.00%) |
Jun 26, 2024 | 2.800 | 2.950 | 2.800 | 2.910 | 219,812 | +0.12(+4.30%) |
Jun 25, 2024 | 2.990 | 3.020 | 2.660 | 2.790 | 470,847 | -0.22(-7.31%) |
Jun 24, 2024 | 3.080 | 3.180 | 2.970 | 3.010 | 225,675 | -0.10(-3.22%) |
Jun 21, 2024 | 3.190 | 3.210 | 3.040 | 3.110 | 172,511 | -0.06(-1.89%) |
Jun 20, 2024 | 3.220 | 3.350 | 3.130 | 3.170 | 202,141 | -0.02(-0.63%) |
Jun 18, 2024 | 3.260 | 3.335 | 3.160 | 3.190 | 173,027 | -0.03(-0.93%) |
Jun 17, 2024 | 3.350 | 3.400 | 3.210 | 3.220 | 193,706 | -0.11(-3.30%) |
Jun 14, 2024 | 3.280 | 3.470 | 3.230 | 3.330 | 227,379 | +0.06(+1.83%) |
Jun 13, 2024 | 3.190 | 3.450 | 3.190 | 3.270 | 210,776 | +0.07(+2.19%) |
Jun 12, 2024 | 3.150 | 3.350 | 3.110 | 3.200 | 201,369 | +0.07(+2.24%) |
Jun 11, 2024 | 2.890 | 3.230 | 2.870 | 3.130 | 225,422 | +0.27(+9.44%) |
Jun 10, 2024 | 3.110 | 3.110 | 2.830 | 2.860 | 250,907 | -0.29(-9.21%) |
Jun 07, 2024 | 3.340 | 3.340 | 3.100 | 3.150 | 181,244 | -0.20(-5.97%) |
Jun 06, 2024 | 3.360 | 3.500 | 3.310 | 3.350 | 250,662 | +0.01(+0.30%) |
Jun 05, 2024 | 3.100 | 3.350 | 3.060 | 3.340 | 209,388 | +0.28(+9.15%) |
Jun 04, 2024 | 3.180 | 3.230 | 3.020 | 3.060 | 221,140 | -0.11(-3.47%) |