Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 2.810 | 2.880 | 2.770 | 2.860 | 160,687 | +0.07(+2.51%) |
Aug 29, 2024 | 2.820 | 2.880 | 2.780 | 2.790 | 117,504 | +0.00(+0.00%) |
Aug 28, 2024 | 2.890 | 2.890 | 2.750 | 2.790 | 132,260 | -0.08(-2.79%) |
Aug 27, 2024 | 2.940 | 3.020 | 2.810 | 2.870 | 294,110 | -0.10(-3.37%) |
Aug 26, 2024 | 2.900 | 3.020 | 2.900 | 2.970 | 266,205 | +0.11(+3.85%) |
Aug 23, 2024 | 2.770 | 2.900 | 2.740 | 2.860 | 257,116 | +0.11(+4.00%) |
Aug 22, 2024 | 2.670 | 2.785 | 2.620 | 2.750 | 427,242 | +0.04(+1.48%) |
Aug 21, 2024 | 2.740 | 2.780 | 2.690 | 2.710 | 236,104 | +0.00(+0.00%) |
Aug 20, 2024 | 2.800 | 2.800 | 2.610 | 2.710 | 1,009,244 | -0.06(-2.17%) |
Aug 19, 2024 | 2.980 | 3.090 | 2.720 | 2.770 | 656,773 | -0.18(-6.10%) |
Aug 16, 2024 | 2.800 | 3.000 | 2.760 | 2.950 | 496,928 | +0.21(+7.66%) |
Aug 15, 2024 | 3.070 | 3.150 | 2.720 | 2.740 | 1,223,582 | -0.60(-17.96%) |
Aug 14, 2024 | 3.350 | 3.350 | 3.240 | 3.340 | 250,465 | +0.06(+1.83%) |
Aug 13, 2024 | 3.160 | 3.370 | 3.140 | 3.280 | 205,530 | +0.16(+5.13%) |
Aug 12, 2024 | 3.220 | 3.300 | 3.020 | 3.120 | 229,897 | -0.14(-4.29%) |
Aug 09, 2024 | 3.300 | 3.300 | 3.200 | 3.260 | 72,302 | -0.05(-1.51%) |
Aug 08, 2024 | 3.330 | 3.350 | 3.260 | 3.310 | 93,269 | +0.02(+0.61%) |
Aug 07, 2024 | 3.440 | 3.440 | 3.265 | 3.290 | 136,920 | -0.12(-3.52%) |
Aug 06, 2024 | 3.510 | 3.520 | 3.390 | 3.410 | 128,378 | -0.12(-3.40%) |
Aug 05, 2024 | 3.590 | 3.700 | 3.360 | 3.530 | 177,293 | -0.21(-5.61%) |
Aug 02, 2024 | 3.690 | 3.750 | 3.620 | 3.740 | 183,331 | -0.08(-2.09%) |
Aug 01, 2024 | 3.870 | 3.950 | 3.720 | 3.820 | 143,465 | -0.04(-1.04%) |
Jul 31, 2024 | 3.970 | 4.070 | 3.850 | 3.860 | 203,178 | -0.07(-1.78%) |
Jul 30, 2024 | 3.930 | 3.930 | 3.760 | 3.930 | 201,657 | +0.02(+0.51%) |
Jul 29, 2024 | 3.830 | 3.920 | 3.780 | 3.910 | 228,923 | +0.12(+3.17%) |
Jul 26, 2024 | 3.790 | 3.790 | 3.660 | 3.790 | 242,134 | +0.03(+0.80%) |
Jul 25, 2024 | 3.700 | 3.800 | 3.670 | 3.760 | 177,883 | +0.07(+1.90%) |
Jul 24, 2024 | 3.570 | 3.750 | 3.550 | 3.690 | 348,628 | +0.12(+3.36%) |
Jul 23, 2024 | 3.420 | 3.580 | 3.400 | 3.570 | 178,051 | +0.13(+3.78%) |
Jul 22, 2024 | 3.470 | 3.470 | 3.400 | 3.440 | 99,474 | +0.00(+0.00%) |
Jul 19, 2024 | 3.280 | 3.480 | 3.280 | 3.440 | 85,238 | +0.06(+1.78%) |
Jul 18, 2024 | 3.490 | 3.530 | 3.360 | 3.380 | 126,791 | -0.10(-2.87%) |
Jul 17, 2024 | 3.420 | 3.500 | 3.390 | 3.480 | 269,512 | +0.04(+1.16%) |
Jul 16, 2024 | 3.120 | 3.450 | 3.000 | 3.440 | 290,476 | +0.35(+11.33%) |
Jul 15, 2024 | 3.020 | 3.090 | 3.010 | 3.090 | 380,025 | +0.12(+4.04%) |
Jul 12, 2024 | 3.000 | 3.010 | 2.890 | 2.970 | 214,061 | -0.04(-1.33%) |
Jul 11, 2024 | 3.040 | 3.100 | 2.975 | 3.010 | 276,904 | -0.02(-0.66%) |
Jul 10, 2024 | 2.960 | 3.030 | 2.920 | 3.030 | 111,601 | +0.08(+2.71%) |
Jul 09, 2024 | 3.000 | 3.000 | 2.845 | 2.950 | 200,454 | -0.05(-1.67%) |
Jul 08, 2024 | 3.000 | 3.040 | 2.940 | 3.000 | 209,481 | +0.00(+0.00%) |
Jul 05, 2024 | 3.050 | 3.050 | 2.960 | 3.000 | 248,438 | -0.05(-1.64%) |
Jul 03, 2024 | 3.130 | 3.145 | 3.050 | 3.050 | 61,132 | -0.07(-2.24%) |
Jul 02, 2024 | 3.160 | 3.188 | 3.120 | 3.120 | 66,221 | -0.06(-1.89%) |
Jul 01, 2024 | 3.230 | 3.230 | 3.140 | 3.180 | 115,974 | -0.04(-1.24%) |
Jun 28, 2024 | 3.140 | 3.240 | 3.100 | 3.220 | 1,609,897 | +0.11(+3.54%) |
Jun 27, 2024 | 3.130 | 3.145 | 3.085 | 3.110 | 147,467 | -0.01(-0.32%) |
Jun 26, 2024 | 3.030 | 3.140 | 3.030 | 3.120 | 116,335 | +0.07(+2.30%) |
Jun 25, 2024 | 3.070 | 3.120 | 3.000 | 3.050 | 260,404 | -0.06(-1.93%) |
Jun 24, 2024 | 3.250 | 3.290 | 3.085 | 3.110 | 478,480 | -0.15(-4.60%) |
Jun 21, 2024 | 3.290 | 3.315 | 3.240 | 3.260 | 133,669 | -0.03(-0.91%) |
Jun 20, 2024 | 3.300 | 3.310 | 3.240 | 3.290 | 102,830 | +0.01(+0.30%) |
Jun 18, 2024 | 3.290 | 3.330 | 3.235 | 3.280 | 129,969 | +0.01(+0.31%) |
Jun 17, 2024 | 3.250 | 3.300 | 3.170 | 3.270 | 113,520 | +0.01(+0.31%) |
Jun 14, 2024 | 3.300 | 3.350 | 3.210 | 3.260 | 117,061 | -0.05(-1.51%) |
Jun 13, 2024 | 3.360 | 3.400 | 3.270 | 3.310 | 195,419 | -0.02(-0.60%) |
Jun 12, 2024 | 3.300 | 3.410 | 3.275 | 3.330 | 148,123 | +0.07(+2.15%) |
Jun 11, 2024 | 3.190 | 3.265 | 3.180 | 3.260 | 101,023 | +0.05(+1.56%) |
Jun 10, 2024 | 3.200 | 3.250 | 3.160 | 3.210 | 148,629 | +0.01(+0.31%) |
Jun 07, 2024 | 3.210 | 3.270 | 3.180 | 3.200 | 207,714 | -0.03(-0.93%) |
Jun 06, 2024 | 3.300 | 3.300 | 3.190 | 3.230 | 117,330 | -0.08(-2.42%) |
Jun 05, 2024 | 3.380 | 3.390 | 3.300 | 3.310 | 91,629 | -0.06(-1.78%) |
Jun 04, 2024 | 3.360 | 3.400 | 3.350 | 3.370 | 95,664 | +0.00(+0.15%) |