Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 3.370 | 3.394 | 3.340 | 3.380 | 58,377 | -0.01(-0.29%) |
Aug 23, 2024 | 3.400 | 3.410 | 3.360 | 3.390 | 18,939 | -0.02(-0.59%) |
Aug 22, 2024 | 3.380 | 3.410 | 3.380 | 3.410 | 3,074 | +0.01(+0.29%) |
Aug 21, 2024 | 3.440 | 3.470 | 3.350 | 3.400 | 16,988 | +0.02(+0.44%) |
Aug 20, 2024 | 3.340 | 3.410 | 3.340 | 3.385 | 28,287 | +0.02(+0.70%) |
Aug 19, 2024 | 3.350 | 3.380 | 3.340 | 3.361 | 20,733 | -0.01(-0.21%) |
Aug 16, 2024 | 3.380 | 3.390 | 3.340 | 3.369 | 6,547 | -0.00(-0.04%) |
Aug 15, 2024 | 3.350 | 3.374 | 3.340 | 3.370 | 5,272 | +0.03(+0.90%) |
Aug 14, 2024 | 3.350 | 3.356 | 3.322 | 3.340 | 23,915 | -0.01(-0.30%) |
Aug 13, 2024 | 3.382 | 3.382 | 3.340 | 3.350 | 12,460 | +0.00(+0.00%) |
Aug 12, 2024 | 3.410 | 3.410 | 3.350 | 3.350 | 11,098 | +0.00(+0.00%) |
Aug 09, 2024 | 3.471 | 3.525 | 3.350 | 3.350 | 33,350 | -0.06(-1.76%) |
Aug 08, 2024 | 3.380 | 3.420 | 3.360 | 3.410 | 12,007 | +0.04(+1.34%) |
Aug 07, 2024 | 3.381 | 3.390 | 3.360 | 3.365 | 5,551 | -0.04(-1.03%) |
Aug 06, 2024 | 3.391 | 3.421 | 3.390 | 3.400 | 3,872 | +0.01(+0.30%) |
Aug 05, 2024 | 3.310 | 3.410 | 3.310 | 3.390 | 10,804 | -0.08(-2.31%) |
Aug 02, 2024 | 3.450 | 3.470 | 3.450 | 3.470 | 15,735 | -0.02(-0.57%) |
Aug 01, 2024 | 3.440 | 3.550 | 3.440 | 3.490 | 27,445 | +0.01(+0.29%) |
Jul 31, 2024 | 3.510 | 3.550 | 3.470 | 3.480 | 8,325 | +0.03(+0.87%) |
Jul 30, 2024 | 3.460 | 3.500 | 3.450 | 3.450 | 13,481 | -0.02(-0.57%) |
Jul 29, 2024 | 3.470 | 3.470 | 3.420 | 3.470 | 16,016 | -0.02(-0.58%) |
Jul 26, 2024 | 3.530 | 3.550 | 3.441 | 3.490 | 28,647 | -0.05(-1.41%) |
Jul 25, 2024 | 3.558 | 3.570 | 3.535 | 3.540 | 16,409 | +0.00(+0.00%) |
Jul 24, 2024 | 3.642 | 3.642 | 3.540 | 3.540 | 19,742 | -0.04(-1.12%) |
Jul 23, 2024 | 3.580 | 3.615 | 3.580 | 3.580 | 8,965 | +0.00(+0.00%) |
Jul 22, 2024 | 3.600 | 3.636 | 3.580 | 3.580 | 22,009 | +0.01(+0.28%) |
Jul 19, 2024 | 3.600 | 3.620 | 3.550 | 3.570 | 2,767 | -0.03(-0.83%) |
Jul 18, 2024 | 3.530 | 3.630 | 3.530 | 3.600 | 3,119 | +0.02(+0.56%) |
Jul 17, 2024 | 3.600 | 3.630 | 3.570 | 3.580 | 18,123 | -0.08(-2.12%) |
Jul 16, 2024 | 3.620 | 3.694 | 3.620 | 3.658 | 28,770 | +0.01(+0.20%) |
Jul 15, 2024 | 3.620 | 3.666 | 3.610 | 3.650 | 12,676 | +0.01(+0.28%) |
Jul 12, 2024 | 3.600 | 3.640 | 3.590 | 3.640 | 15,914 | +0.02(+0.55%) |
Jul 11, 2024 | 3.600 | 3.640 | 3.590 | 3.620 | 30,431 | +0.05(+1.39%) |
Jul 10, 2024 | 3.600 | 3.650 | 3.550 | 3.570 | 5,075 | -0.03(-0.83%) |
Jul 09, 2024 | 3.628 | 3.644 | 3.600 | 3.600 | 24,654 | -0.03(-0.83%) |
Jul 08, 2024 | 3.682 | 3.682 | 3.620 | 3.630 | 13,135 | -0.06(-1.63%) |
Jul 05, 2024 | 3.720 | 3.750 | 3.690 | 3.690 | 10,355 | -0.00(-0.14%) |
Jul 03, 2024 | 3.680 | 3.700 | 3.650 | 3.695 | 9,951 | -0.03(-0.68%) |
Jul 02, 2024 | 3.710 | 3.750 | 3.700 | 3.720 | 1,997 | -0.04(-1.06%) |
Jul 01, 2024 | 3.790 | 3.790 | 3.720 | 3.760 | 3,913 | -0.03(-0.79%) |
Jun 28, 2024 | 3.646 | 3.800 | 3.641 | 3.790 | 16,933 | +0.13(+3.55%) |
Jun 27, 2024 | 3.670 | 3.700 | 3.630 | 3.660 | 19,716 | -0.02(-0.55%) |
Jun 26, 2024 | 3.670 | 3.690 | 3.660 | 3.680 | 12,190 | +0.01(+0.27%) |
Jun 25, 2024 | 3.680 | 3.720 | 3.670 | 3.670 | 4,054 | +0.00(+0.00%) |
Jun 24, 2024 | 3.660 | 3.700 | 3.660 | 3.670 | 1,802 | -0.01(-0.27%) |
Jun 21, 2024 | 3.720 | 3.725 | 3.653 | 3.680 | 17,518 | -0.03(-0.81%) |
Jun 20, 2024 | 3.700 | 3.740 | 3.700 | 3.710 | 2,858 | +0.00(+0.00%) |
Jun 18, 2024 | 3.760 | 3.760 | 3.700 | 3.710 | 9,795 | +0.00(+0.00%) |
Jun 17, 2024 | 3.730 | 3.730 | 3.700 | 3.710 | 1,877 | +0.02(+0.54%) |
Jun 14, 2024 | 3.735 | 3.745 | 3.650 | 3.690 | 22,887 | -0.05(-1.34%) |
Jun 13, 2024 | 3.750 | 3.780 | 3.720 | 3.740 | 24,851 | -0.04(-1.14%) |
Jun 12, 2024 | 3.770 | 3.800 | 3.760 | 3.783 | 5,155 | +0.01(+0.34%) |
Jun 11, 2024 | 3.780 | 3.790 | 3.760 | 3.770 | 4,049 | -0.02(-0.53%) |
Jun 10, 2024 | 3.763 | 3.790 | 3.725 | 3.790 | 10,799 | -0.01(-0.26%) |
Jun 07, 2024 | 3.780 | 3.800 | 3.780 | 3.800 | 913 | +0.00(+0.00%) |
Jun 06, 2024 | 3.790 | 3.830 | 3.760 | 3.800 | 9,070 | +0.03(+0.71%) |
Jun 05, 2024 | 3.780 | 3.790 | 3.770 | 3.773 | 5,366 | -0.02(-0.44%) |
Jun 04, 2024 | 3.790 | 3.810 | 3.760 | 3.790 | 9,144 | -0.03(-0.80%) |