Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.160 | 3.380 | 3.124 | 3.380 | 129,605 | +0.27(+8.68%) |
Aug 22, 2024 | 3.280 | 3.300 | 3.100 | 3.110 | 104,807 | -0.16(-4.89%) |
Aug 21, 2024 | 3.240 | 3.321 | 3.110 | 3.270 | 152,336 | +0.07(+2.19%) |
Aug 20, 2024 | 3.250 | 3.290 | 3.180 | 3.200 | 82,819 | -0.05(-1.54%) |
Aug 19, 2024 | 3.220 | 3.310 | 3.190 | 3.250 | 110,136 | +0.02(+0.62%) |
Aug 16, 2024 | 3.450 | 3.510 | 3.200 | 3.230 | 137,213 | -0.24(-6.92%) |
Aug 15, 2024 | 3.030 | 3.560 | 3.005 | 3.470 | 335,599 | +0.56(+19.24%) |
Aug 14, 2024 | 2.920 | 3.020 | 2.875 | 2.910 | 81,390 | -0.07(-2.35%) |
Aug 13, 2024 | 3.020 | 3.020 | 2.774 | 2.980 | 163,131 | -0.03(-1.00%) |
Aug 12, 2024 | 3.090 | 3.180 | 2.970 | 3.010 | 147,985 | -0.08(-2.59%) |
Aug 09, 2024 | 3.170 | 3.270 | 3.080 | 3.090 | 117,421 | -0.12(-3.74%) |
Aug 08, 2024 | 3.090 | 3.240 | 3.070 | 3.210 | 94,192 | +0.17(+5.59%) |
Aug 07, 2024 | 3.040 | 3.090 | 3.000 | 3.040 | 114,679 | +0.04(+1.33%) |
Aug 06, 2024 | 3.080 | 3.080 | 2.965 | 3.000 | 135,408 | -0.00(-0.17%) |
Aug 05, 2024 | 3.130 | 3.220 | 2.950 | 3.005 | 347,778 | -0.31(-9.49%) |
Aug 02, 2024 | 3.400 | 3.440 | 3.290 | 3.320 | 82,708 | -0.21(-5.95%) |
Aug 01, 2024 | 3.700 | 3.725 | 3.500 | 3.530 | 66,963 | -0.19(-5.11%) |
Jul 31, 2024 | 3.540 | 3.732 | 3.510 | 3.720 | 145,944 | +0.24(+6.90%) |
Jul 30, 2024 | 3.460 | 3.480 | 3.380 | 3.480 | 59,519 | +0.06(+1.75%) |
Jul 29, 2024 | 3.380 | 3.480 | 3.380 | 3.420 | 74,000 | +0.05(+1.48%) |
Jul 26, 2024 | 3.420 | 3.460 | 3.325 | 3.370 | 104,743 | +0.01(+0.30%) |
Jul 25, 2024 | 3.710 | 3.720 | 3.330 | 3.360 | 222,877 | -0.32(-8.70%) |
Jul 24, 2024 | 3.790 | 3.850 | 3.620 | 3.680 | 252,813 | -0.14(-3.66%) |
Jul 23, 2024 | 3.660 | 3.840 | 3.660 | 3.820 | 221,713 | +0.14(+3.80%) |
Jul 22, 2024 | 3.700 | 3.720 | 3.620 | 3.680 | 103,522 | +0.01(+0.27%) |
Jul 19, 2024 | 3.690 | 3.705 | 3.620 | 3.670 | 92,449 | +0.05(+1.38%) |
Jul 18, 2024 | 3.690 | 3.828 | 3.610 | 3.620 | 140,809 | -0.08(-2.16%) |
Jul 17, 2024 | 3.700 | 3.840 | 3.600 | 3.700 | 198,287 | -0.08(-2.12%) |
Jul 16, 2024 | 3.500 | 3.800 | 3.450 | 3.780 | 286,289 | +0.28(+8.00%) |
Jul 15, 2024 | 3.600 | 3.615 | 3.390 | 3.500 | 198,453 | -0.07(-1.96%) |
Jul 12, 2024 | 3.300 | 3.700 | 3.280 | 3.570 | 431,793 | +0.26(+7.85%) |
Jul 11, 2024 | 3.160 | 3.340 | 3.110 | 3.310 | 316,592 | +0.16(+5.08%) |
Jul 10, 2024 | 3.140 | 3.150 | 3.100 | 3.150 | 57,468 | +0.03(+0.96%) |
Jul 09, 2024 | 3.150 | 3.150 | 3.100 | 3.120 | 68,633 | -0.04(-1.27%) |
Jul 08, 2024 | 3.140 | 3.180 | 3.115 | 3.160 | 113,232 | +0.03(+0.96%) |
Jul 05, 2024 | 3.060 | 3.135 | 2.998 | 3.130 | 54,732 | +0.05(+1.62%) |
Jul 03, 2024 | 3.090 | 3.170 | 3.052 | 3.080 | 77,475 | +0.01(+0.33%) |
Jul 02, 2024 | 3.050 | 3.110 | 3.020 | 3.070 | 57,918 | +0.01(+0.33%) |
Jul 01, 2024 | 3.100 | 3.100 | 3.035 | 3.060 | 65,742 | -0.03(-0.97%) |
Jun 28, 2024 | 3.130 | 3.150 | 2.990 | 3.090 | 562,374 | -0.01(-0.32%) |
Jun 27, 2024 | 3.090 | 3.130 | 3.060 | 3.100 | 102,644 | +0.01(+0.32%) |
Jun 26, 2024 | 3.090 | 3.110 | 3.040 | 3.090 | 81,422 | +0.00(+0.00%) |
Jun 25, 2024 | 3.050 | 3.150 | 3.050 | 3.090 | 86,943 | +0.02(+0.65%) |
Jun 24, 2024 | 3.020 | 3.080 | 3.010 | 3.070 | 64,735 | +0.06(+1.99%) |
Jun 21, 2024 | 2.950 | 3.020 | 2.950 | 3.010 | 162,543 | +0.06(+2.03%) |
Jun 20, 2024 | 2.930 | 2.990 | 2.800 | 2.950 | 299,431 | -0.01(-0.34%) |
Jun 18, 2024 | 3.020 | 3.050 | 2.940 | 2.960 | 79,302 | -0.08(-2.63%) |
Jun 17, 2024 | 3.060 | 3.075 | 2.985 | 3.040 | 74,471 | -0.04(-1.30%) |
Jun 14, 2024 | 3.050 | 3.085 | 2.985 | 3.080 | 62,458 | -0.04(-1.28%) |
Jun 13, 2024 | 3.150 | 3.160 | 3.010 | 3.120 | 224,125 | +0.00(+0.00%) |
Jun 12, 2024 | 3.240 | 3.240 | 3.110 | 3.120 | 68,836 | -0.04(-1.27%) |
Jun 11, 2024 | 3.100 | 3.230 | 3.100 | 3.160 | 131,069 | +0.06(+1.94%) |
Jun 10, 2024 | 2.910 | 3.220 | 2.910 | 3.100 | 223,516 | +0.14(+4.73%) |
Jun 07, 2024 | 2.960 | 3.000 | 2.950 | 2.960 | 77,848 | -0.03(-1.00%) |
Jun 06, 2024 | 2.980 | 3.030 | 2.915 | 2.990 | 136,018 | +0.01(+0.34%) |
Jun 05, 2024 | 3.120 | 3.120 | 2.950 | 2.980 | 73,236 | -0.12(-3.87%) |
Jun 04, 2024 | 3.100 | 3.180 | 3.028 | 3.100 | 124,968 | +0.00(+0.00%) |