Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 3.260 | 3.310 | 3.140 | 3.230 | 181,779 | -0.07(-2.12%) |
Aug 27, 2024 | 3.340 | 3.340 | 3.210 | 3.300 | 241,435 | -0.08(-2.37%) |
Aug 26, 2024 | 3.370 | 3.470 | 3.300 | 3.380 | 371,823 | -0.00(-0.15%) |
Aug 23, 2024 | 3.150 | 3.510 | 3.145 | 3.385 | 238,848 | +0.26(+8.49%) |
Aug 22, 2024 | 3.230 | 3.230 | 3.090 | 3.120 | 50,979 | -0.09(-2.80%) |
Aug 21, 2024 | 3.330 | 3.350 | 3.200 | 3.210 | 26,935 | -0.06(-1.83%) |
Aug 20, 2024 | 3.290 | 3.340 | 3.220 | 3.270 | 76,204 | -0.03(-0.91%) |
Aug 19, 2024 | 3.350 | 3.370 | 3.280 | 3.300 | 89,426 | -0.04(-1.20%) |
Aug 16, 2024 | 3.340 | 3.390 | 3.300 | 3.340 | 112,360 | +0.03(+0.91%) |
Aug 15, 2024 | 3.360 | 3.360 | 3.270 | 3.310 | 143,348 | +0.01(+0.30%) |
Aug 14, 2024 | 3.360 | 3.360 | 3.290 | 3.300 | 42,486 | -0.03(-0.90%) |
Aug 13, 2024 | 3.300 | 3.340 | 3.250 | 3.330 | 27,543 | +0.06(+1.83%) |
Aug 12, 2024 | 3.370 | 3.370 | 3.230 | 3.270 | 37,866 | -0.10(-2.97%) |
Aug 09, 2024 | 3.418 | 3.500 | 3.350 | 3.370 | 124,316 | -0.08(-2.32%) |
Aug 08, 2024 | 3.330 | 3.480 | 3.260 | 3.450 | 193,038 | +0.18(+5.50%) |
Aug 07, 2024 | 3.250 | 3.390 | 3.233 | 3.270 | 83,276 | +0.02(+0.62%) |
Aug 06, 2024 | 3.420 | 3.450 | 3.200 | 3.250 | 145,807 | -0.17(-4.97%) |
Aug 05, 2024 | 3.320 | 3.505 | 3.300 | 3.420 | 384,984 | +0.00(+0.00%) |
Aug 02, 2024 | 3.450 | 3.460 | 3.260 | 3.420 | 84,945 | -0.13(-3.66%) |
Aug 01, 2024 | 3.690 | 3.690 | 3.490 | 3.550 | 67,257 | -0.09(-2.47%) |
Jul 31, 2024 | 3.710 | 3.790 | 3.640 | 3.640 | 22,394 | -0.07(-1.89%) |
Jul 30, 2024 | 3.750 | 3.810 | 3.695 | 3.710 | 30,469 | -0.06(-1.59%) |
Jul 29, 2024 | 3.820 | 3.855 | 3.760 | 3.770 | 33,502 | -0.04(-1.05%) |
Jul 26, 2024 | 3.790 | 3.850 | 3.737 | 3.810 | 46,664 | +0.04(+1.06%) |
Jul 25, 2024 | 3.790 | 3.850 | 3.770 | 3.770 | 38,176 | -0.02(-0.53%) |
Jul 24, 2024 | 3.820 | 3.860 | 3.790 | 3.790 | 71,145 | -0.03(-0.79%) |
Jul 23, 2024 | 3.890 | 3.920 | 3.770 | 3.820 | 70,187 | -0.03(-0.78%) |
Jul 22, 2024 | 3.880 | 3.924 | 3.810 | 3.850 | 89,777 | +0.00(+0.00%) |
Jul 19, 2024 | 3.810 | 3.850 | 3.770 | 3.850 | 47,508 | +0.02(+0.52%) |
Jul 18, 2024 | 3.790 | 3.870 | 3.790 | 3.830 | 222,204 | +0.00(+0.00%) |
Jul 17, 2024 | 3.790 | 3.870 | 3.780 | 3.830 | 84,141 | +0.00(+0.00%) |
Jul 16, 2024 | 3.890 | 3.970 | 3.830 | 3.830 | 68,836 | -0.06(-1.54%) |
Jul 15, 2024 | 3.840 | 3.950 | 3.790 | 3.890 | 106,681 | +0.05(+1.30%) |
Jul 12, 2024 | 3.760 | 3.870 | 3.690 | 3.840 | 91,774 | +0.04(+1.05%) |
Jul 11, 2024 | 3.610 | 3.805 | 3.605 | 3.800 | 74,505 | +0.19(+5.26%) |
Jul 10, 2024 | 3.490 | 3.630 | 3.490 | 3.610 | 132,594 | +0.10(+2.85%) |
Jul 09, 2024 | 3.550 | 3.600 | 3.475 | 3.510 | 142,977 | -0.04(-1.13%) |
Jul 08, 2024 | 3.610 | 3.610 | 3.520 | 3.550 | 37,434 | -0.02(-0.56%) |
Jul 05, 2024 | 3.660 | 3.680 | 3.560 | 3.570 | 77,989 | -0.12(-3.25%) |
Jul 03, 2024 | 3.660 | 3.720 | 3.630 | 3.690 | 22,200 | +0.04(+1.10%) |
Jul 02, 2024 | 3.630 | 3.675 | 3.560 | 3.650 | 102,851 | +0.00(+0.00%) |
Jul 01, 2024 | 3.710 | 3.760 | 3.580 | 3.650 | 182,379 | -0.04(-1.08%) |
Jun 28, 2024 | 3.800 | 3.850 | 3.660 | 3.690 | 1,882,897 | -0.12(-3.15%) |
Jun 27, 2024 | 3.770 | 3.860 | 3.650 | 3.810 | 145,959 | +0.05(+1.33%) |
Jun 26, 2024 | 3.840 | 3.920 | 3.750 | 3.760 | 98,783 | -0.07(-1.83%) |
Jun 25, 2024 | 3.880 | 3.880 | 3.740 | 3.830 | 136,854 | -0.04(-1.03%) |
Jun 24, 2024 | 3.840 | 3.890 | 3.750 | 3.870 | 160,162 | +0.03(+0.78%) |
Jun 21, 2024 | 3.830 | 3.925 | 3.780 | 3.840 | 131,608 | +0.04(+1.05%) |
Jun 20, 2024 | 3.770 | 3.820 | 3.690 | 3.800 | 67,763 | +0.03(+0.80%) |
Jun 18, 2024 | 3.880 | 3.909 | 3.730 | 3.770 | 110,334 | -0.08(-2.08%) |
Jun 17, 2024 | 3.650 | 3.900 | 3.630 | 3.850 | 161,489 | +0.22(+6.06%) |
Jun 14, 2024 | 3.620 | 3.660 | 3.530 | 3.630 | 133,815 | -0.04(-1.09%) |
Jun 13, 2024 | 3.740 | 3.750 | 3.640 | 3.670 | 74,421 | -0.08(-2.26%) |
Jun 12, 2024 | 3.850 | 3.860 | 3.730 | 3.755 | 74,960 | -0.06(-1.44%) |
Jun 11, 2024 | 3.770 | 3.810 | 3.731 | 3.810 | 57,570 | +0.01(+0.26%) |
Jun 10, 2024 | 3.750 | 3.810 | 3.680 | 3.800 | 60,754 | +0.04(+1.06%) |
Jun 07, 2024 | 3.670 | 3.850 | 3.660 | 3.760 | 124,667 | +0.06(+1.76%) |
Jun 06, 2024 | 3.650 | 3.716 | 3.610 | 3.695 | 170,647 | +0.03(+0.96%) |
Jun 05, 2024 | 3.760 | 3.789 | 3.650 | 3.660 | 125,112 | -0.11(-2.92%) |
Jun 04, 2024 | 3.800 | 3.810 | 3.710 | 3.770 | 72,280 | +0.01(+0.27%) |