Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 3.410 | 3.530 | 3.410 | 3.470 | 76,241 | +0.06(+1.76%) |
Aug 28, 2024 | 3.380 | 3.465 | 3.380 | 3.410 | 37,985 | +0.02(+0.59%) |
Aug 27, 2024 | 3.410 | 3.430 | 3.380 | 3.390 | 29,341 | -0.02(-0.59%) |
Aug 26, 2024 | 3.450 | 3.500 | 3.400 | 3.410 | 62,791 | +0.01(+0.29%) |
Aug 23, 2024 | 3.330 | 3.470 | 3.330 | 3.400 | 97,054 | +0.10(+3.03%) |
Aug 22, 2024 | 3.300 | 3.355 | 3.280 | 3.300 | 42,645 | +0.02(+0.61%) |
Aug 21, 2024 | 3.290 | 3.350 | 3.260 | 3.280 | 89,479 | +0.02(+0.61%) |
Aug 20, 2024 | 3.350 | 3.365 | 3.260 | 3.260 | 67,049 | -0.09(-2.69%) |
Aug 19, 2024 | 3.310 | 3.360 | 3.301 | 3.350 | 87,975 | +0.06(+1.82%) |
Aug 16, 2024 | 3.290 | 3.360 | 3.250 | 3.290 | 168,311 | +0.00(+0.00%) |
Aug 15, 2024 | 3.270 | 3.360 | 3.250 | 3.290 | 43,215 | +0.09(+2.81%) |
Aug 14, 2024 | 3.280 | 3.280 | 3.180 | 3.200 | 30,670 | -0.08(-2.44%) |
Aug 13, 2024 | 3.180 | 3.290 | 3.180 | 3.280 | 37,704 | +0.13(+4.13%) |
Aug 12, 2024 | 3.190 | 3.190 | 3.150 | 3.150 | 41,390 | -0.05(-1.56%) |
Aug 09, 2024 | 3.240 | 3.265 | 3.160 | 3.200 | 64,035 | -0.04(-1.23%) |
Aug 08, 2024 | 3.180 | 3.260 | 3.145 | 3.240 | 59,928 | +0.07(+2.21%) |
Aug 07, 2024 | 3.250 | 3.250 | 3.120 | 3.170 | 72,890 | +0.00(+0.00%) |
Aug 06, 2024 | 3.220 | 3.250 | 3.140 | 3.170 | 64,238 | +0.01(+0.32%) |
Aug 05, 2024 | 3.130 | 3.260 | 3.130 | 3.160 | 154,589 | -0.10(-3.07%) |
Aug 02, 2024 | 3.250 | 3.285 | 3.210 | 3.260 | 88,139 | -0.05(-1.51%) |
Aug 01, 2024 | 3.460 | 3.465 | 3.270 | 3.310 | 86,671 | -0.16(-4.61%) |
Jul 31, 2024 | 3.560 | 3.640 | 3.450 | 3.470 | 106,372 | -0.09(-2.53%) |
Jul 30, 2024 | 3.540 | 3.560 | 3.500 | 3.560 | 63,480 | +0.04(+1.14%) |
Jul 29, 2024 | 3.520 | 3.560 | 3.490 | 3.520 | 55,697 | +0.00(+0.00%) |
Jul 26, 2024 | 3.610 | 3.630 | 3.450 | 3.520 | 86,786 | -0.03(-0.85%) |
Jul 25, 2024 | 3.470 | 3.605 | 3.470 | 3.550 | 86,574 | +0.08(+2.31%) |
Jul 24, 2024 | 3.470 | 3.560 | 3.450 | 3.470 | 103,312 | -0.02(-0.57%) |
Jul 23, 2024 | 3.380 | 3.500 | 3.372 | 3.490 | 106,613 | +0.09(+2.65%) |
Jul 22, 2024 | 3.370 | 3.419 | 3.352 | 3.400 | 76,550 | +0.04(+1.19%) |
Jul 19, 2024 | 3.360 | 3.380 | 3.250 | 3.360 | 109,441 | +0.00(+0.00%) |
Jul 18, 2024 | 3.470 | 3.570 | 3.360 | 3.360 | 84,021 | -0.13(-3.72%) |
Jul 17, 2024 | 3.470 | 3.560 | 3.465 | 3.490 | 78,386 | -0.02(-0.57%) |
Jul 16, 2024 | 3.300 | 3.510 | 3.300 | 3.510 | 121,510 | +0.22(+6.69%) |
Jul 15, 2024 | 3.160 | 3.300 | 3.160 | 3.290 | 137,849 | +0.14(+4.44%) |
Jul 12, 2024 | 3.150 | 3.207 | 3.120 | 3.150 | 136,340 | +0.01(+0.32%) |
Jul 11, 2024 | 3.040 | 3.140 | 3.040 | 3.140 | 172,585 | +0.11(+3.63%) |
Jul 10, 2024 | 3.000 | 3.050 | 3.000 | 3.030 | 74,047 | +0.04(+1.34%) |
Jul 09, 2024 | 3.010 | 3.010 | 2.960 | 2.990 | 102,005 | -0.02(-0.66%) |
Jul 08, 2024 | 3.020 | 3.060 | 2.990 | 3.010 | 59,617 | +0.02(+0.67%) |
Jul 05, 2024 | 3.060 | 3.060 | 2.960 | 2.990 | 193,409 | -0.07(-2.29%) |
Jul 03, 2024 | 3.070 | 3.110 | 3.050 | 3.060 | 32,356 | +0.00(+0.00%) |
Jul 02, 2024 | 3.080 | 3.080 | 3.030 | 3.060 | 64,352 | +0.00(+0.00%) |
Jul 01, 2024 | 2.950 | 3.070 | 2.940 | 3.060 | 183,702 | +0.12(+4.08%) |
Jun 28, 2024 | 3.100 | 3.120 | 2.920 | 2.940 | 1,542,428 | -0.13(-4.23%) |
Jun 27, 2024 | 3.100 | 3.145 | 3.050 | 3.070 | 81,102 | -0.02(-0.65%) |
Jun 26, 2024 | 3.050 | 3.110 | 3.049 | 3.090 | 86,536 | +0.05(+1.64%) |
Jun 25, 2024 | 3.020 | 3.045 | 3.010 | 3.040 | 67,377 | +0.03(+1.00%) |
Jun 24, 2024 | 3.020 | 3.070 | 3.010 | 3.010 | 83,840 | +0.00(+0.00%) |
Jun 21, 2024 | 3.020 | 3.040 | 3.000 | 3.010 | 193,393 | -0.03(-0.99%) |
Jun 20, 2024 | 3.070 | 3.072 | 3.000 | 3.040 | 95,130 | -0.02(-0.65%) |
Jun 18, 2024 | 3.120 | 3.130 | 3.060 | 3.060 | 75,589 | -0.06(-1.92%) |
Jun 17, 2024 | 3.100 | 3.130 | 3.085 | 3.120 | 83,780 | +0.02(+0.65%) |
Jun 14, 2024 | 3.080 | 3.135 | 3.060 | 3.100 | 128,815 | -0.02(-0.80%) |
Jun 13, 2024 | 3.174 | 3.174 | 3.105 | 3.125 | 61,199 | -0.06(-1.86%) |
Jun 12, 2024 | 3.135 | 3.263 | 3.135 | 3.184 | 102,609 | +0.07(+2.22%) |
Jun 11, 2024 | 3.086 | 3.140 | 3.076 | 3.115 | 98,376 | +0.00(+0.00%) |
Jun 10, 2024 | 3.115 | 3.115 | 3.066 | 3.115 | 88,149 | +0.01(+0.32%) |
Jun 07, 2024 | 3.086 | 3.120 | 3.056 | 3.105 | 89,674 | +0.02(+0.64%) |
Jun 06, 2024 | 3.115 | 3.124 | 3.086 | 3.086 | 126,925 | -0.04(-1.26%) |
Jun 05, 2024 | 3.155 | 3.164 | 3.105 | 3.125 | 61,462 | -0.02(-0.63%) |
Jun 04, 2024 | 3.115 | 3.184 | 3.115 | 3.145 | 73,308 | +0.04(+1.27%) |