Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 3.320 | 3.430 | 3.300 | 3.400 | 313,204 | +0.08(+2.41%) |
Aug 28, 2024 | 3.300 | 3.340 | 3.260 | 3.320 | 265,970 | +0.01(+0.30%) |
Aug 27, 2024 | 3.340 | 3.370 | 3.290 | 3.310 | 334,535 | -0.07(-2.07%) |
Aug 26, 2024 | 3.460 | 3.460 | 3.350 | 3.380 | 249,282 | -0.02(-0.59%) |
Aug 23, 2024 | 3.270 | 3.420 | 3.260 | 3.400 | 407,906 | +0.14(+4.29%) |
Aug 22, 2024 | 3.300 | 3.310 | 3.240 | 3.260 | 176,763 | -0.05(-1.51%) |
Aug 21, 2024 | 3.300 | 3.310 | 3.220 | 3.310 | 187,810 | +0.05(+1.53%) |
Aug 20, 2024 | 3.310 | 3.310 | 3.225 | 3.260 | 199,689 | -0.06(-1.81%) |
Aug 19, 2024 | 3.280 | 3.340 | 3.265 | 3.320 | 291,036 | +0.03(+0.91%) |
Aug 16, 2024 | 3.230 | 3.300 | 3.185 | 3.290 | 419,525 | +0.06(+1.86%) |
Aug 15, 2024 | 3.220 | 3.250 | 3.165 | 3.230 | 1,061,739 | +0.12(+3.86%) |
Aug 14, 2024 | 3.150 | 3.200 | 3.090 | 3.110 | 404,514 | -0.02(-0.64%) |
Aug 13, 2024 | 3.070 | 3.140 | 3.030 | 3.130 | 445,281 | +0.09(+2.96%) |
Aug 12, 2024 | 3.010 | 3.060 | 2.940 | 3.040 | 625,887 | +0.01(+0.33%) |
Aug 09, 2024 | 3.150 | 3.180 | 3.030 | 3.030 | 261,617 | -0.14(-4.42%) |
Aug 08, 2024 | 3.140 | 3.210 | 3.101 | 3.170 | 329,142 | +0.09(+2.92%) |
Aug 07, 2024 | 3.340 | 3.380 | 3.055 | 3.080 | 642,674 | -0.30(-8.88%) |
Aug 06, 2024 | 3.350 | 3.470 | 3.340 | 3.380 | 641,709 | +0.00(+0.00%) |
Aug 05, 2024 | 3.440 | 3.475 | 3.310 | 3.380 | 603,775 | -0.28(-7.65%) |
Aug 02, 2024 | 3.590 | 3.730 | 3.570 | 3.660 | 558,523 | -0.11(-2.92%) |
Aug 01, 2024 | 3.830 | 3.870 | 3.645 | 3.770 | 546,317 | -0.06(-1.57%) |
Jul 31, 2024 | 3.880 | 3.915 | 3.680 | 3.830 | 1,184,252 | -0.04(-1.03%) |
Jul 30, 2024 | 3.870 | 3.890 | 3.790 | 3.870 | 391,244 | +0.01(+0.26%) |
Jul 29, 2024 | 3.760 | 3.865 | 3.760 | 3.860 | 609,810 | +0.07(+1.85%) |
Jul 26, 2024 | 3.800 | 3.819 | 3.700 | 3.790 | 417,770 | +0.05(+1.34%) |
Jul 25, 2024 | 3.670 | 3.815 | 3.630 | 3.740 | 604,623 | +0.07(+1.91%) |
Jul 24, 2024 | 3.720 | 3.730 | 3.640 | 3.670 | 364,931 | -0.06(-1.61%) |
Jul 23, 2024 | 3.620 | 3.735 | 3.600 | 3.730 | 675,570 | +0.08(+2.19%) |
Jul 22, 2024 | 3.480 | 3.660 | 3.390 | 3.650 | 526,912 | +0.17(+4.89%) |
Jul 19, 2024 | 3.500 | 3.540 | 3.464 | 3.480 | 160,227 | -0.03(-0.85%) |
Jul 18, 2024 | 3.570 | 3.660 | 3.470 | 3.510 | 342,789 | -0.12(-3.31%) |
Jul 17, 2024 | 3.650 | 3.700 | 3.565 | 3.630 | 523,706 | -0.08(-2.16%) |
Jul 16, 2024 | 3.500 | 3.720 | 3.490 | 3.710 | 678,448 | +0.22(+6.30%) |
Jul 15, 2024 | 3.420 | 3.500 | 3.370 | 3.490 | 464,037 | +0.11(+3.25%) |
Jul 12, 2024 | 3.500 | 3.500 | 3.360 | 3.380 | 346,978 | -0.08(-2.31%) |
Jul 11, 2024 | 3.230 | 3.480 | 3.170 | 3.460 | 664,153 | +0.29(+9.15%) |
Jul 10, 2024 | 3.170 | 3.190 | 3.120 | 3.170 | 231,961 | +0.02(+0.63%) |
Jul 09, 2024 | 3.100 | 3.160 | 3.040 | 3.150 | 355,434 | +0.04(+1.29%) |
Jul 08, 2024 | 3.120 | 3.160 | 3.100 | 3.110 | 197,669 | +0.01(+0.32%) |
Jul 05, 2024 | 3.139 | 3.148 | 3.071 | 3.100 | 187,419 | -0.05(-1.54%) |
Jul 03, 2024 | 3.158 | 3.231 | 3.134 | 3.148 | 131,983 | +0.00(+0.00%) |
Jul 02, 2024 | 3.207 | 3.211 | 3.129 | 3.148 | 220,075 | -0.06(-1.81%) |
Jul 01, 2024 | 3.129 | 3.216 | 3.110 | 3.207 | 694,923 | +0.08(+2.48%) |
Jun 28, 2024 | 3.119 | 3.139 | 3.061 | 3.129 | 3,100,756 | +0.05(+1.57%) |
Jun 27, 2024 | 3.003 | 3.100 | 2.897 | 3.081 | 642,054 | +0.20(+7.07%) |
Jun 26, 2024 | 2.868 | 2.930 | 2.819 | 2.877 | 567,346 | -0.05(-1.66%) |
Jun 25, 2024 | 3.032 | 3.081 | 2.901 | 2.926 | 638,266 | -0.13(-4.13%) |
Jun 24, 2024 | 3.100 | 3.187 | 3.027 | 3.052 | 171,456 | -0.06(-1.87%) |
Jun 21, 2024 | 3.139 | 3.187 | 3.110 | 3.110 | 516,195 | -0.05(-1.53%) |
Jun 20, 2024 | 3.178 | 3.216 | 3.129 | 3.158 | 313,263 | -0.03(-0.91%) |
Jun 18, 2024 | 3.265 | 3.274 | 3.178 | 3.187 | 240,396 | -0.10(-2.95%) |
Jun 17, 2024 | 3.216 | 3.294 | 3.207 | 3.284 | 178,485 | +0.04(+1.19%) |
Jun 14, 2024 | 3.274 | 3.289 | 3.187 | 3.245 | 232,531 | -0.09(-2.62%) |
Jun 13, 2024 | 3.371 | 3.400 | 3.274 | 3.333 | 159,728 | -0.07(-1.99%) |
Jun 12, 2024 | 3.429 | 3.487 | 3.381 | 3.400 | 210,903 | +0.05(+1.44%) |
Jun 11, 2024 | 3.274 | 3.371 | 3.265 | 3.352 | 225,384 | +0.03(+0.87%) |
Jun 10, 2024 | 3.294 | 3.357 | 3.236 | 3.323 | 269,828 | -0.04(-1.15%) |
Jun 07, 2024 | 3.536 | 3.546 | 3.352 | 3.362 | 218,532 | -0.23(-6.47%) |
Jun 06, 2024 | 3.565 | 3.613 | 3.560 | 3.594 | 182,771 | +0.00(+0.00%) |
Jun 05, 2024 | 3.555 | 3.594 | 3.517 | 3.594 | 298,006 | +0.07(+1.92%) |
Jun 04, 2024 | 3.420 | 3.526 | 3.400 | 3.526 | 428,963 | +0.08(+2.25%) |