Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 3.260 | 3.320 | 3.180 | 3.200 | 195,161 | -0.05(-1.54%) |
Aug 27, 2024 | 3.340 | 3.340 | 3.155 | 3.250 | 117,761 | -0.07(-2.11%) |
Aug 26, 2024 | 3.140 | 3.370 | 3.100 | 3.320 | 451,268 | +0.20(+6.41%) |
Aug 23, 2024 | 3.120 | 3.200 | 3.030 | 3.120 | 482,918 | +0.04(+1.30%) |
Aug 22, 2024 | 3.050 | 3.110 | 3.050 | 3.080 | 165,320 | -0.03(-0.96%) |
Aug 21, 2024 | 3.090 | 3.110 | 3.050 | 3.110 | 239,578 | +0.03(+0.97%) |
Aug 20, 2024 | 3.110 | 3.135 | 3.080 | 3.080 | 140,537 | -0.06(-1.91%) |
Aug 19, 2024 | 3.060 | 3.190 | 3.060 | 3.140 | 202,300 | +0.06(+1.95%) |
Aug 16, 2024 | 3.070 | 3.110 | 3.060 | 3.080 | 178,422 | +0.02(+0.65%) |
Aug 15, 2024 | 3.090 | 3.110 | 3.050 | 3.060 | 170,847 | -0.01(-0.33%) |
Aug 14, 2024 | 3.110 | 3.120 | 3.050 | 3.070 | 164,757 | -0.04(-1.29%) |
Aug 13, 2024 | 3.080 | 3.140 | 3.050 | 3.110 | 173,863 | +0.02(+0.65%) |
Aug 12, 2024 | 3.120 | 3.155 | 3.075 | 3.090 | 134,112 | -0.03(-0.96%) |
Aug 09, 2024 | 3.180 | 3.180 | 3.080 | 3.120 | 99,747 | -0.06(-1.89%) |
Aug 08, 2024 | 3.150 | 3.190 | 3.090 | 3.180 | 168,758 | +0.05(+1.60%) |
Aug 07, 2024 | 3.210 | 3.210 | 3.090 | 3.130 | 175,122 | -0.06(-1.88%) |
Aug 06, 2024 | 3.130 | 3.240 | 3.130 | 3.190 | 317,338 | +0.04(+1.27%) |
Aug 05, 2024 | 3.050 | 3.160 | 3.012 | 3.150 | 230,743 | -0.06(-1.87%) |
Aug 02, 2024 | 3.160 | 3.220 | 3.100 | 3.210 | 271,345 | +0.04(+1.26%) |
Aug 01, 2024 | 3.300 | 3.300 | 3.160 | 3.170 | 107,483 | -0.13(-3.94%) |
Jul 31, 2024 | 3.290 | 3.335 | 3.235 | 3.300 | 187,873 | +0.04(+1.23%) |
Jul 30, 2024 | 3.270 | 3.310 | 3.220 | 3.260 | 259,533 | +0.01(+0.31%) |
Jul 29, 2024 | 3.180 | 3.290 | 3.180 | 3.250 | 328,117 | +0.07(+2.20%) |
Jul 26, 2024 | 3.200 | 3.210 | 3.115 | 3.180 | 323,776 | -0.01(-0.31%) |
Jul 25, 2024 | 3.270 | 3.290 | 3.180 | 3.190 | 343,382 | -0.11(-3.33%) |
Jul 24, 2024 | 3.320 | 3.330 | 3.260 | 3.300 | 264,337 | -0.01(-0.30%) |
Jul 23, 2024 | 3.270 | 3.310 | 3.250 | 3.310 | 182,106 | +0.04(+1.22%) |
Jul 22, 2024 | 3.350 | 3.360 | 3.240 | 3.270 | 341,079 | -0.07(-2.10%) |
Jul 19, 2024 | 3.290 | 3.390 | 3.180 | 3.340 | 1,102,341 | +0.28(+9.15%) |
Jul 18, 2024 | 3.240 | 3.285 | 2.983 | 3.060 | 257,353 | -0.15(-4.67%) |
Jul 17, 2024 | 3.210 | 3.240 | 3.110 | 3.210 | 212,709 | -0.01(-0.31%) |
Jul 16, 2024 | 3.080 | 3.260 | 3.033 | 3.220 | 477,793 | +0.10(+3.21%) |
Jul 15, 2024 | 3.090 | 3.130 | 2.960 | 3.120 | 306,158 | +0.03(+0.97%) |
Jul 12, 2024 | 3.410 | 3.410 | 3.090 | 3.090 | 311,204 | -0.22(-6.65%) |
Jul 11, 2024 | 3.180 | 3.405 | 3.180 | 3.310 | 581,267 | +0.18(+5.75%) |
Jul 10, 2024 | 3.230 | 3.245 | 3.105 | 3.130 | 207,679 | -0.08(-2.49%) |
Jul 09, 2024 | 3.040 | 3.225 | 3.040 | 3.210 | 287,455 | +0.13(+4.22%) |
Jul 08, 2024 | 3.210 | 3.210 | 3.040 | 3.080 | 293,655 | -0.12(-3.75%) |
Jul 05, 2024 | 3.020 | 3.240 | 3.020 | 3.200 | 759,200 | +0.18(+5.96%) |
Jul 03, 2024 | 2.800 | 3.150 | 2.780 | 3.020 | 1,280,767 | +0.29(+10.62%) |
Jul 02, 2024 | 2.720 | 2.730 | 2.650 | 2.730 | 364,635 | +0.00(+0.00%) |
Jul 01, 2024 | 2.720 | 2.755 | 2.645 | 2.730 | 387,703 | +0.00(+0.00%) |
Jun 28, 2024 | 2.660 | 2.785 | 2.550 | 2.730 | 311,120 | +0.14(+5.41%) |
Jun 27, 2024 | 2.840 | 2.840 | 2.590 | 2.590 | 409,678 | -0.24(-8.48%) |
Jun 26, 2024 | 2.850 | 2.852 | 2.720 | 2.830 | 339,390 | -0.02(-0.70%) |
Jun 25, 2024 | 2.900 | 2.900 | 2.800 | 2.850 | 257,210 | -0.06(-2.06%) |
Jun 24, 2024 | 2.880 | 2.925 | 2.850 | 2.910 | 258,304 | +0.06(+2.11%) |
Jun 21, 2024 | 2.850 | 2.940 | 2.811 | 2.850 | 225,213 | +0.02(+0.71%) |
Jun 20, 2024 | 2.890 | 2.960 | 2.830 | 2.830 | 393,441 | -0.09(-3.08%) |
Jun 18, 2024 | 2.930 | 2.980 | 2.790 | 2.920 | 847,331 | -0.04(-1.35%) |
Jun 17, 2024 | 2.960 | 2.990 | 2.890 | 2.960 | 546,985 | -0.04(-1.33%) |
Jun 14, 2024 | 3.000 | 3.015 | 2.950 | 3.000 | 275,345 | -0.03(-0.99%) |
Jun 13, 2024 | 3.060 | 3.100 | 3.000 | 3.030 | 473,676 | -0.07(-2.26%) |
Jun 12, 2024 | 3.350 | 3.350 | 3.011 | 3.100 | 641,011 | -0.08(-2.52%) |
Jun 11, 2024 | 3.430 | 3.430 | 3.170 | 3.180 | 508,985 | -0.23(-6.74%) |
Jun 10, 2024 | 3.390 | 3.450 | 3.350 | 3.410 | 227,102 | +0.02(+0.59%) |
Jun 07, 2024 | 3.400 | 3.460 | 3.340 | 3.390 | 504,578 | -0.07(-2.02%) |
Jun 06, 2024 | 3.270 | 3.540 | 3.220 | 3.460 | 546,605 | +0.16(+4.85%) |
Jun 05, 2024 | 3.240 | 3.330 | 3.200 | 3.300 | 284,324 | +0.08(+2.48%) |
Jun 04, 2024 | 3.240 | 3.310 | 3.205 | 3.220 | 288,103 | -0.03(-0.92%) |