Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 3.090 | 3.170 | 3.040 | 3.140 | 152,410 | +0.04(+1.29%) |
Aug 16, 2024 | 3.190 | 3.200 | 3.070 | 3.100 | 139,279 | -0.10(-3.13%) |
Aug 15, 2024 | 3.090 | 3.210 | 3.040 | 3.200 | 267,473 | +0.22(+7.38%) |
Aug 14, 2024 | 2.940 | 3.010 | 2.820 | 2.980 | 252,341 | +0.03(+1.02%) |
Aug 13, 2024 | 3.220 | 3.220 | 2.920 | 2.950 | 427,159 | -0.27(-8.39%) |
Aug 12, 2024 | 3.160 | 3.250 | 3.100 | 3.220 | 156,091 | +0.10(+3.21%) |
Aug 09, 2024 | 3.110 | 3.170 | 3.070 | 3.120 | 179,789 | +0.00(+0.00%) |
Aug 08, 2024 | 2.980 | 3.150 | 2.970 | 3.120 | 191,050 | +0.21(+7.22%) |
Aug 07, 2024 | 3.130 | 3.130 | 2.890 | 2.910 | 535,372 | -0.20(-6.43%) |
Aug 06, 2024 | 3.150 | 3.150 | 2.920 | 3.110 | 828,872 | -0.08(-2.51%) |
Aug 02, 2024 | 3.190 | 0 | -0.14(-4.20%) | |||
Aug 01, 2024 | 3.450 | 3.450 | 3.250 | 3.330 | 243,424 | -0.11(-3.20%) |
Jul 31, 2024 | 3.410 | 3.480 | 3.340 | 3.440 | 290,894 | +0.06(+1.78%) |
Jul 30, 2024 | 3.300 | 3.410 | 3.290 | 3.380 | 212,839 | +0.09(+2.74%) |
Jul 29, 2024 | 3.470 | 3.470 | 3.230 | 3.290 | 296,344 | -0.10(-2.95%) |
Jul 26, 2024 | 3.420 | 3.500 | 3.370 | 3.390 | 167,859 | -0.03(-0.88%) |
Jul 25, 2024 | 3.420 | 3.490 | 3.360 | 3.420 | 124,825 | +0.01(+0.29%) |
Jul 24, 2024 | 3.550 | 3.600 | 3.390 | 3.410 | 200,135 | -0.12(-3.40%) |
Jul 23, 2024 | 3.440 | 3.580 | 3.390 | 3.530 | 233,873 | +0.10(+2.92%) |
Jul 22, 2024 | 3.350 | 3.500 | 3.310 | 3.430 | 173,963 | +0.02(+0.59%) |
Jul 19, 2024 | 3.440 | 3.530 | 3.380 | 3.410 | 173,755 | -0.07(-2.01%) |
Jul 18, 2024 | 3.580 | 3.800 | 3.440 | 3.480 | 466,762 | -0.16(-4.40%) |
Jul 17, 2024 | 3.760 | 3.760 | 3.520 | 3.640 | 431,065 | -0.08(-2.15%) |
Jul 16, 2024 | 3.760 | 3.780 | 3.650 | 3.720 | 219,471 | -0.01(-0.27%) |
Jul 15, 2024 | 3.920 | 3.920 | 3.730 | 3.730 | 244,017 | -0.16(-4.11%) |
Jul 12, 2024 | 3.890 | 3.920 | 3.850 | 3.890 | 103,890 | +0.01(+0.26%) |
Jul 11, 2024 | 3.960 | 3.960 | 3.820 | 3.880 | 179,132 | -0.06(-1.52%) |
Jul 10, 2024 | 3.970 | 4.020 | 3.890 | 3.940 | 132,099 | -0.01(-0.25%) |
Jul 09, 2024 | 3.980 | 3.990 | 3.910 | 3.950 | 85,409 | -0.06(-1.50%) |
Jul 08, 2024 | 3.990 | 4.060 | 3.980 | 4.010 | 123,064 | -0.03(-0.74%) |
Jul 05, 2024 | 4.030 | 4.060 | 3.960 | 4.040 | 287,726 | +0.09(+2.28%) |
Jul 04, 2024 | 3.990 | 3.990 | 3.930 | 3.950 | 81,114 | -0.03(-0.75%) |
Jul 03, 2024 | 3.840 | 4.030 | 3.760 | 3.980 | 265,851 | +0.31(+8.45%) |
Jul 02, 2024 | 3.810 | 3.830 | 3.620 | 3.670 | 318,636 | -0.15(-3.93%) |
Jun 28, 2024 | 3.820 | 0 | +0.03(+0.79%) | |||
Jun 27, 2024 | 3.980 | 3.980 | 3.790 | 3.790 | 204,402 | -0.16(-4.05%) |
Jun 26, 2024 | 3.950 | 3.990 | 3.900 | 3.950 | 159,258 | -0.01(-0.25%) |
Jun 25, 2024 | 4.070 | 4.070 | 3.900 | 3.960 | 251,738 | -0.12(-2.94%) |
Jun 24, 2024 | 3.940 | 4.090 | 3.870 | 4.080 | 153,969 | +0.15(+3.82%) |
Jun 21, 2024 | 3.930 | 3.970 | 3.780 | 3.930 | 769,735 | -0.01(-0.25%) |
Jun 20, 2024 | 4.050 | 4.090 | 3.860 | 3.940 | 341,164 | -0.12(-2.96%) |
Jun 19, 2024 | 4.040 | 4.150 | 4.000 | 4.060 | 102,493 | -0.02(-0.49%) |
Jun 18, 2024 | 3.990 | 4.090 | 3.990 | 4.080 | 298,847 | +0.08(+2.00%) |
Jun 17, 2024 | 4.200 | 4.210 | 3.990 | 4.000 | 257,117 | -0.23(-5.44%) |
Jun 14, 2024 | 4.580 | 4.580 | 4.230 | 4.230 | 261,822 | -0.36(-7.84%) |
Jun 13, 2024 | 4.540 | 4.750 | 4.470 | 4.590 | 267,577 | +0.01(+0.22%) |
Jun 12, 2024 | 4.620 | 4.730 | 4.500 | 4.580 | 91,615 | +0.09(+2.00%) |
Jun 11, 2024 | 4.650 | 4.680 | 4.470 | 4.490 | 221,915 | -0.20(-4.26%) |
Jun 10, 2024 | 4.750 | 4.830 | 4.690 | 4.690 | 84,442 | -0.04(-0.85%) |
Jun 07, 2024 | 4.700 | 4.800 | 4.530 | 4.730 | 402,953 | -0.07(-1.46%) |
Jun 06, 2024 | 4.410 | 4.950 | 4.360 | 4.800 | 591,656 | +0.38(+8.60%) |
Jun 05, 2024 | 4.270 | 4.430 | 4.270 | 4.420 | 193,863 | +0.15(+3.51%) |
Jun 04, 2024 | 4.350 | 4.350 | 4.230 | 4.270 | 155,631 | -0.13(-2.95%) |