Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 3.360 | 3.420 | 3.330 | 3.360 | 183,250 | -0.01(-0.30%) |
Aug 26, 2024 | 3.400 | 3.410 | 3.345 | 3.370 | 207,819 | -0.01(-0.30%) |
Aug 23, 2024 | 3.250 | 3.400 | 3.250 | 3.380 | 254,459 | +0.15(+4.64%) |
Aug 22, 2024 | 3.270 | 3.320 | 3.200 | 3.230 | 175,432 | -0.07(-2.12%) |
Aug 21, 2024 | 3.300 | 3.300 | 3.240 | 3.300 | 172,106 | +0.02(+0.61%) |
Aug 20, 2024 | 3.370 | 3.370 | 3.260 | 3.280 | 199,437 | -0.11(-3.24%) |
Aug 19, 2024 | 3.200 | 3.390 | 3.160 | 3.390 | 290,222 | +0.19(+5.94%) |
Aug 16, 2024 | 3.090 | 3.230 | 3.090 | 3.200 | 263,364 | +0.09(+2.89%) |
Aug 15, 2024 | 3.040 | 3.120 | 2.961 | 3.110 | 210,893 | +0.17(+5.78%) |
Aug 14, 2024 | 2.990 | 3.030 | 2.930 | 2.940 | 187,385 | -0.02(-0.68%) |
Aug 13, 2024 | 2.940 | 2.985 | 2.905 | 2.960 | 176,829 | +0.01(+0.34%) |
Aug 12, 2024 | 2.940 | 2.995 | 2.920 | 2.950 | 262,167 | +0.01(+0.34%) |
Aug 09, 2024 | 2.920 | 2.950 | 2.840 | 2.940 | 176,490 | +0.00(+0.00%) |
Aug 08, 2024 | 2.860 | 2.950 | 2.860 | 2.940 | 203,777 | +0.11(+3.89%) |
Aug 07, 2024 | 2.950 | 2.960 | 2.830 | 2.830 | 250,656 | -0.05(-1.74%) |
Aug 06, 2024 | 2.830 | 2.945 | 2.830 | 2.880 | 334,043 | +0.05(+1.77%) |
Aug 05, 2024 | 2.810 | 2.875 | 2.750 | 2.830 | 567,895 | -0.15(-5.03%) |
Aug 02, 2024 | 3.000 | 3.120 | 2.955 | 2.980 | 538,133 | -0.18(-5.70%) |
Aug 01, 2024 | 3.370 | 3.430 | 3.140 | 3.160 | 538,430 | -0.23(-6.78%) |
Jul 31, 2024 | 3.240 | 3.520 | 3.240 | 3.390 | 640,216 | +0.16(+4.95%) |
Jul 30, 2024 | 3.240 | 3.430 | 3.220 | 3.230 | 579,106 | -0.04(-1.22%) |
Jul 29, 2024 | 3.250 | 3.305 | 3.195 | 3.270 | 426,957 | +0.02(+0.77%) |
Jul 26, 2024 | 3.270 | 3.420 | 3.180 | 3.245 | 681,796 | +0.02(+0.78%) |
Jul 25, 2024 | 3.570 | 3.570 | 3.010 | 3.220 | 1,659,525 | -0.67(-17.22%) |
Jul 24, 2024 | 3.890 | 3.940 | 3.850 | 3.890 | 697,756 | -0.03(-0.77%) |
Jul 23, 2024 | 3.890 | 3.950 | 3.835 | 3.920 | 608,975 | +0.04(+1.03%) |
Jul 22, 2024 | 3.750 | 3.900 | 3.700 | 3.880 | 367,418 | +0.18(+4.86%) |
Jul 19, 2024 | 3.750 | 3.750 | 3.650 | 3.700 | 253,074 | -0.02(-0.54%) |
Jul 18, 2024 | 3.800 | 3.870 | 3.710 | 3.720 | 258,261 | -0.14(-3.63%) |
Jul 17, 2024 | 3.890 | 3.910 | 3.810 | 3.860 | 388,974 | -0.04(-1.03%) |
Jul 16, 2024 | 3.920 | 3.920 | 3.840 | 3.900 | 479,854 | +0.06(+1.56%) |
Jul 15, 2024 | 3.700 | 3.900 | 3.700 | 3.840 | 619,315 | +0.13(+3.50%) |
Jul 12, 2024 | 3.770 | 3.815 | 3.695 | 3.710 | 608,766 | +0.00(+0.00%) |
Jul 11, 2024 | 3.470 | 3.800 | 3.450 | 3.710 | 902,732 | +0.46(+14.15%) |
Jul 10, 2024 | 3.260 | 3.260 | 3.200 | 3.250 | 184,924 | +0.00(+0.00%) |
Jul 09, 2024 | 3.320 | 3.330 | 3.245 | 3.250 | 164,019 | -0.08(-2.40%) |
Jul 08, 2024 | 3.280 | 3.340 | 3.280 | 3.330 | 199,081 | +0.07(+2.15%) |
Jul 05, 2024 | 3.210 | 3.280 | 3.205 | 3.260 | 324,992 | -0.02(-0.61%) |
Jul 03, 2024 | 3.260 | 3.300 | 3.220 | 3.280 | 125,313 | +0.02(+0.61%) |
Jul 02, 2024 | 3.300 | 3.340 | 3.255 | 3.260 | 154,685 | -0.04(-1.21%) |
Jul 01, 2024 | 3.280 | 3.340 | 3.235 | 3.300 | 266,000 | +0.01(+0.30%) |
Jun 28, 2024 | 3.170 | 3.330 | 3.150 | 3.290 | 1,169,653 | +0.16(+5.11%) |
Jun 27, 2024 | 3.070 | 3.150 | 3.040 | 3.130 | 206,638 | +0.08(+2.62%) |
Jun 26, 2024 | 3.010 | 3.075 | 3.010 | 3.050 | 226,782 | +0.02(+0.66%) |
Jun 25, 2024 | 3.000 | 3.080 | 2.950 | 3.030 | 247,863 | +0.02(+0.66%) |
Jun 24, 2024 | 3.030 | 3.065 | 3.004 | 3.010 | 213,880 | -0.02(-0.66%) |
Jun 21, 2024 | 3.000 | 3.030 | 2.965 | 3.030 | 400,650 | +0.02(+0.66%) |
Jun 20, 2024 | 2.960 | 3.060 | 2.960 | 3.010 | 257,889 | +0.02(+0.67%) |
Jun 18, 2024 | 2.990 | 3.035 | 2.966 | 2.990 | 231,064 | +0.01(+0.34%) |
Jun 17, 2024 | 2.950 | 2.990 | 2.891 | 2.980 | 144,556 | +0.02(+0.68%) |
Jun 14, 2024 | 2.940 | 2.970 | 2.920 | 2.960 | 229,608 | -0.03(-1.00%) |
Jun 13, 2024 | 3.060 | 3.060 | 2.915 | 2.990 | 207,522 | -0.08(-2.61%) |
Jun 12, 2024 | 3.030 | 3.100 | 3.020 | 3.070 | 223,123 | +0.10(+3.37%) |
Jun 11, 2024 | 2.970 | 2.990 | 2.940 | 2.970 | 204,111 | -0.03(-1.00%) |
Jun 10, 2024 | 2.930 | 3.035 | 2.910 | 3.000 | 198,483 | +0.04(+1.35%) |
Jun 07, 2024 | 2.950 | 2.970 | 2.930 | 2.960 | 157,459 | -0.03(-1.00%) |
Jun 06, 2024 | 3.000 | 3.030 | 2.950 | 2.990 | 208,067 | -0.03(-0.99%) |
Jun 05, 2024 | 2.960 | 3.020 | 2.950 | 3.020 | 216,769 | +0.06(+2.03%) |
Jun 04, 2024 | 2.930 | 2.990 | 2.900 | 2.960 | 250,519 | -0.10(-3.27%) |