Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.490 | 3.490 | 3.331 | 3.460 | 68,430 | +0.18(+5.49%) |
Aug 22, 2024 | 3.290 | 3.320 | 3.234 | 3.280 | 30,371 | -0.01(-0.30%) |
Aug 21, 2024 | 3.210 | 3.330 | 3.210 | 3.290 | 31,986 | +0.07(+2.17%) |
Aug 20, 2024 | 3.340 | 3.340 | 3.160 | 3.220 | 36,012 | -0.10(-3.01%) |
Aug 19, 2024 | 3.250 | 3.350 | 3.250 | 3.320 | 87,780 | +0.04(+1.22%) |
Aug 16, 2024 | 3.150 | 3.280 | 3.150 | 3.280 | 45,082 | +0.13(+4.13%) |
Aug 15, 2024 | 3.320 | 3.320 | 3.030 | 3.150 | 112,370 | -0.02(-0.63%) |
Aug 14, 2024 | 3.110 | 3.250 | 3.030 | 3.170 | 111,492 | +0.06(+1.93%) |
Aug 13, 2024 | 3.090 | 3.190 | 3.070 | 3.110 | 38,896 | -0.03(-0.96%) |
Aug 12, 2024 | 3.280 | 3.280 | 3.080 | 3.140 | 32,621 | -0.16(-4.85%) |
Aug 09, 2024 | 3.260 | 3.310 | 3.260 | 3.300 | 60,702 | +0.03(+0.92%) |
Aug 08, 2024 | 3.320 | 3.320 | 3.195 | 3.270 | 99,991 | -0.01(-0.30%) |
Aug 07, 2024 | 3.420 | 3.420 | 3.175 | 3.280 | 132,037 | -0.08(-2.38%) |
Aug 06, 2024 | 3.180 | 3.380 | 3.160 | 3.360 | 115,926 | +0.20(+6.33%) |
Aug 05, 2024 | 3.100 | 3.180 | 3.070 | 3.160 | 113,877 | -0.08(-2.47%) |
Aug 02, 2024 | 3.260 | 3.398 | 3.170 | 3.240 | 71,538 | -0.24(-6.90%) |
Aug 01, 2024 | 3.560 | 3.610 | 3.410 | 3.480 | 87,556 | -0.07(-1.97%) |
Jul 31, 2024 | 3.410 | 3.620 | 3.350 | 3.550 | 154,079 | +0.17(+5.03%) |
Jul 30, 2024 | 3.390 | 3.390 | 3.310 | 3.380 | 28,158 | +0.00(+0.00%) |
Jul 29, 2024 | 3.500 | 3.500 | 3.370 | 3.380 | 35,725 | -0.12(-3.43%) |
Jul 26, 2024 | 3.480 | 3.540 | 3.440 | 3.500 | 87,760 | +0.04(+1.16%) |
Jul 25, 2024 | 3.420 | 3.570 | 3.404 | 3.460 | 108,851 | +0.03(+0.87%) |
Jul 24, 2024 | 3.450 | 3.500 | 3.362 | 3.430 | 47,278 | -0.02(-0.58%) |
Jul 23, 2024 | 3.390 | 3.480 | 3.345 | 3.450 | 75,816 | +0.06(+1.77%) |
Jul 22, 2024 | 3.440 | 3.440 | 3.320 | 3.390 | 67,806 | -0.04(-1.17%) |
Jul 19, 2024 | 3.440 | 3.490 | 3.353 | 3.430 | 159,228 | +0.01(+0.29%) |
Jul 18, 2024 | 3.410 | 3.510 | 3.368 | 3.420 | 61,136 | -0.06(-1.72%) |
Jul 17, 2024 | 3.440 | 3.500 | 3.372 | 3.480 | 85,924 | +0.03(+0.87%) |
Jul 16, 2024 | 3.340 | 3.510 | 3.275 | 3.450 | 289,280 | +0.14(+4.23%) |
Jul 15, 2024 | 3.300 | 3.338 | 3.250 | 3.310 | 208,730 | +0.04(+1.22%) |
Jul 12, 2024 | 3.300 | 3.305 | 3.181 | 3.270 | 286,427 | +0.00(+0.00%) |
Jul 11, 2024 | 3.060 | 3.315 | 3.000 | 3.270 | 759,340 | +0.23(+7.57%) |
Jul 10, 2024 | 3.020 | 3.105 | 2.930 | 3.040 | 147,679 | +0.04(+1.33%) |
Jul 09, 2024 | 3.010 | 3.070 | 2.890 | 3.000 | 143,718 | -0.02(-0.66%) |
Jul 08, 2024 | 2.910 | 3.110 | 2.890 | 3.020 | 303,838 | +0.05(+1.68%) |
Jul 05, 2024 | 3.000 | 3.030 | 2.880 | 2.970 | 151,694 | -0.03(-1.00%) |
Jul 03, 2024 | 3.050 | 3.050 | 2.980 | 3.000 | 61,961 | -0.05(-1.64%) |
Jul 02, 2024 | 3.080 | 3.080 | 2.950 | 3.050 | 176,457 | -0.06(-1.93%) |
Jul 01, 2024 | 3.140 | 3.290 | 3.060 | 3.110 | 211,363 | -0.03(-0.96%) |
Jun 28, 2024 | 3.170 | 3.210 | 3.030 | 3.140 | 2,446,393 | +0.07(+2.28%) |
Jun 27, 2024 | 3.100 | 3.250 | 3.050 | 3.070 | 325,823 | +0.00(+0.00%) |
Jun 26, 2024 | 3.200 | 3.250 | 3.060 | 3.070 | 222,412 | -0.16(-4.95%) |
Jun 25, 2024 | 3.210 | 3.230 | 3.170 | 3.230 | 138,858 | +0.01(+0.31%) |
Jun 24, 2024 | 3.260 | 3.260 | 3.150 | 3.220 | 202,714 | -0.02(-0.62%) |
Jun 21, 2024 | 3.230 | 3.290 | 3.190 | 3.240 | 398,975 | -0.01(-0.31%) |
Jun 20, 2024 | 3.210 | 3.260 | 3.150 | 3.250 | 132,059 | +0.02(+0.62%) |
Jun 18, 2024 | 3.290 | 3.320 | 3.190 | 3.230 | 103,855 | -0.07(-2.12%) |
Jun 17, 2024 | 3.210 | 3.355 | 3.130 | 3.300 | 147,756 | +0.07(+2.17%) |
Jun 14, 2024 | 3.250 | 3.314 | 3.150 | 3.230 | 203,413 | -0.07(-2.12%) |
Jun 13, 2024 | 3.370 | 3.420 | 3.240 | 3.300 | 108,495 | -0.09(-2.65%) |
Jun 12, 2024 | 3.480 | 3.510 | 3.290 | 3.390 | 124,413 | +0.01(+0.30%) |
Jun 11, 2024 | 3.320 | 3.390 | 3.240 | 3.380 | 245,542 | +0.02(+0.60%) |
Jun 10, 2024 | 3.310 | 3.400 | 3.191 | 3.360 | 177,625 | +0.01(+0.30%) |
Jun 07, 2024 | 3.320 | 3.439 | 3.320 | 3.350 | 143,166 | +0.01(+0.30%) |
Jun 06, 2024 | 3.320 | 3.360 | 3.265 | 3.340 | 145,470 | +0.00(+0.00%) |
Jun 05, 2024 | 3.260 | 3.380 | 3.230 | 3.340 | 85,976 | +0.11(+3.41%) |
Jun 04, 2024 | 3.450 | 3.450 | 3.160 | 3.230 | 237,805 | -0.18(-5.28%) |