Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 2.960 | 3.000 | 2.950 | 2.950 | 2,509 | -0.01(-0.34%) |
Aug 20, 2024 | 2.950 | 2.977 | 2.950 | 2.960 | 2,124 | +0.00(+0.00%) |
Aug 19, 2024 | 2.840 | 3.000 | 2.800 | 2.960 | 8,026 | +0.11(+3.86%) |
Aug 16, 2024 | 2.830 | 2.850 | 2.810 | 2.850 | 3,026 | -0.04(-1.38%) |
Aug 15, 2024 | 2.880 | 2.955 | 2.880 | 2.890 | 12,174 | -0.02(-0.69%) |
Aug 14, 2024 | 2.870 | 2.944 | 2.870 | 2.910 | 1,729 | -0.03(-1.02%) |
Aug 13, 2024 | 3.000 | 3.000 | 2.887 | 2.940 | 8,538 | +0.01(+0.37%) |
Aug 12, 2024 | 3.045 | 3.090 | 2.929 | 2.929 | 9,292 | +0.01(+0.32%) |
Aug 09, 2024 | 2.870 | 2.994 | 2.870 | 2.920 | 3,536 | -0.14(-4.64%) |
Aug 08, 2024 | 3.000 | 3.101 | 2.950 | 3.062 | 2,879 | +0.03(+0.89%) |
Aug 07, 2024 | 2.990 | 3.080 | 2.975 | 3.035 | 9,929 | +0.09(+3.21%) |
Aug 06, 2024 | 2.970 | 3.080 | 2.941 | 2.941 | 4,549 | +0.01(+0.36%) |
Aug 05, 2024 | 3.100 | 3.110 | 2.890 | 2.930 | 31,196 | -0.28(-8.72%) |
Aug 02, 2024 | 3.250 | 3.380 | 3.070 | 3.210 | 15,579 | -0.09(-2.73%) |
Aug 01, 2024 | 3.207 | 3.320 | 3.202 | 3.300 | 4,566 | +0.08(+2.62%) |
Jul 31, 2024 | 3.330 | 3.380 | 3.200 | 3.216 | 8,118 | -0.04(-1.36%) |
Jul 30, 2024 | 3.310 | 3.354 | 3.260 | 3.260 | 7,947 | -0.10(-3.01%) |
Jul 29, 2024 | 3.397 | 3.400 | 3.325 | 3.361 | 6,593 | -0.02(-0.71%) |
Jul 26, 2024 | 3.360 | 3.400 | 3.360 | 3.385 | 3,817 | -0.05(-1.31%) |
Jul 25, 2024 | 3.300 | 3.440 | 3.234 | 3.430 | 16,517 | +0.01(+0.29%) |
Jul 24, 2024 | 3.485 | 3.500 | 3.385 | 3.420 | 3,876 | -0.08(-2.15%) |
Jul 23, 2024 | 3.500 | 3.520 | 3.470 | 3.495 | 14,518 | -0.04(-1.27%) |
Jul 22, 2024 | 3.500 | 3.544 | 3.500 | 3.540 | 12,587 | -0.01(-0.28%) |
Jul 19, 2024 | 3.629 | 3.629 | 3.550 | 3.550 | 1,281 | +0.00(+0.00%) |
Jul 18, 2024 | 3.610 | 3.690 | 3.500 | 3.550 | 51,954 | -0.11(-3.01%) |
Jul 17, 2024 | 3.610 | 3.800 | 3.610 | 3.660 | 15,990 | -0.04(-1.08%) |
Jul 16, 2024 | 3.750 | 3.830 | 3.620 | 3.700 | 35,775 | +0.05(+1.37%) |
Jul 15, 2024 | 3.650 | 3.750 | 3.610 | 3.650 | 18,711 | -0.03(-0.82%) |
Jul 12, 2024 | 3.400 | 3.680 | 3.400 | 3.680 | 18,879 | +0.20(+5.75%) |
Jul 11, 2024 | 3.480 | 3.485 | 3.420 | 3.480 | 10,015 | +0.07(+2.05%) |
Jul 10, 2024 | 3.410 | 3.520 | 3.317 | 3.410 | 9,560 | +0.05(+1.49%) |
Jul 09, 2024 | 3.350 | 3.540 | 3.350 | 3.360 | 10,751 | +0.02(+0.60%) |
Jul 08, 2024 | 3.440 | 3.515 | 3.340 | 3.340 | 1,910 | -0.17(-4.84%) |
Jul 05, 2024 | 3.430 | 3.520 | 3.308 | 3.510 | 6,429 | +0.08(+2.33%) |
Jul 03, 2024 | 3.680 | 3.680 | 3.420 | 3.430 | 20,838 | -0.03(-0.87%) |
Jul 02, 2024 | 3.410 | 3.690 | 3.410 | 3.460 | 16,802 | -0.09(-2.54%) |
Jul 01, 2024 | 3.530 | 3.700 | 3.500 | 3.550 | 20,598 | +0.08(+2.31%) |
Jun 28, 2024 | 3.440 | 3.490 | 3.400 | 3.470 | 13,028 | -0.00(-0.14%) |
Jun 27, 2024 | 3.480 | 3.530 | 3.340 | 3.475 | 31,945 | +0.06(+1.90%) |
Jun 26, 2024 | 3.440 | 3.470 | 3.280 | 3.410 | 17,619 | -0.12(-3.40%) |
Jun 25, 2024 | 3.380 | 3.530 | 3.260 | 3.530 | 17,717 | +0.11(+3.36%) |
Jun 24, 2024 | 3.460 | 3.528 | 3.300 | 3.415 | 7,447 | -0.11(-3.26%) |
Jun 21, 2024 | 3.300 | 3.530 | 3.220 | 3.530 | 27,503 | +0.16(+4.75%) |
Jun 20, 2024 | 3.300 | 3.443 | 3.243 | 3.370 | 30,723 | +0.07(+2.12%) |
Jun 18, 2024 | 3.470 | 3.668 | 3.300 | 3.300 | 35,455 | -0.14(-4.07%) |
Jun 17, 2024 | 3.500 | 3.559 | 3.310 | 3.440 | 17,197 | -0.16(-4.44%) |
Jun 14, 2024 | 3.510 | 3.700 | 3.450 | 3.600 | 40,252 | +0.14(+3.90%) |
Jun 13, 2024 | 3.545 | 3.545 | 3.430 | 3.465 | 17,994 | +0.04(+1.08%) |
Jun 12, 2024 | 3.700 | 3.710 | 3.371 | 3.428 | 31,236 | -0.24(-6.59%) |
Jun 11, 2024 | 3.130 | 3.700 | 3.125 | 3.670 | 44,936 | +0.22(+6.38%) |
Jun 10, 2024 | 3.270 | 3.500 | 3.200 | 3.450 | 88,399 | +0.19(+5.83%) |
Jun 07, 2024 | 3.140 | 3.270 | 3.140 | 3.260 | 22,019 | +0.12(+3.99%) |
Jun 06, 2024 | 3.130 | 3.175 | 3.110 | 3.135 | 15,359 | +0.01(+0.32%) |
Jun 05, 2024 | 3.100 | 3.200 | 3.100 | 3.125 | 4,814 | +0.05(+1.63%) |
Jun 04, 2024 | 3.050 | 3.170 | 3.050 | 3.075 | 5,721 | +0.05(+1.65%) |