Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 3.440 | 3.480 | 3.415 | 3.480 | 320,160 | +0.06(+1.75%) |
Aug 20, 2024 | 3.430 | 3.450 | 3.380 | 3.420 | 485,199 | -0.01(-0.29%) |
Aug 19, 2024 | 3.380 | 3.455 | 3.365 | 3.430 | 816,617 | +0.05(+1.48%) |
Aug 16, 2024 | 3.330 | 3.420 | 3.310 | 3.380 | 845,483 | +0.02(+0.60%) |
Aug 15, 2024 | 3.320 | 3.400 | 3.305 | 3.360 | 819,468 | +0.08(+2.44%) |
Aug 14, 2024 | 3.310 | 3.330 | 3.255 | 3.280 | 680,621 | -0.01(-0.30%) |
Aug 13, 2024 | 3.240 | 3.300 | 3.210 | 3.290 | 916,294 | +0.08(+2.49%) |
Aug 12, 2024 | 3.230 | 3.250 | 3.160 | 3.210 | 1,134,373 | +0.00(+0.00%) |
Aug 09, 2024 | 3.280 | 3.300 | 3.185 | 3.210 | 1,514,659 | -0.08(-2.43%) |
Aug 08, 2024 | 3.370 | 3.400 | 3.280 | 3.290 | 834,616 | -0.07(-2.08%) |
Aug 07, 2024 | 3.380 | 3.420 | 3.340 | 3.360 | 1,847,956 | +0.01(+0.30%) |
Aug 06, 2024 | 3.380 | 3.400 | 3.340 | 3.350 | 1,070,125 | -0.01(-0.30%) |
Aug 05, 2024 | 3.350 | 3.385 | 3.310 | 3.360 | 1,035,347 | -0.10(-2.89%) |
Aug 02, 2024 | 3.470 | 3.480 | 3.380 | 3.460 | 1,685,985 | -0.06(-1.70%) |
Aug 01, 2024 | 3.670 | 3.680 | 3.475 | 3.520 | 2,808,027 | -0.16(-4.35%) |
Jul 31, 2024 | 3.640 | 3.750 | 3.640 | 3.680 | 1,213,901 | +0.05(+1.38%) |
Jul 30, 2024 | 3.660 | 3.665 | 3.600 | 3.630 | 1,436,743 | -0.01(-0.27%) |
Jul 29, 2024 | 3.630 | 3.660 | 3.600 | 3.640 | 1,583,362 | +0.00(+0.00%) |
Jul 26, 2024 | 3.730 | 3.740 | 3.560 | 3.640 | 1,657,505 | -0.02(-0.55%) |
Jul 25, 2024 | 3.820 | 3.865 | 3.625 | 3.660 | 2,845,441 | -0.09(-2.40%) |
Jul 24, 2024 | 3.680 | 3.760 | 3.660 | 3.750 | 2,149,834 | +0.08(+2.18%) |
Jul 23, 2024 | 3.620 | 3.680 | 3.620 | 3.670 | 2,351,945 | +0.06(+1.66%) |
Jul 22, 2024 | 3.510 | 3.630 | 3.510 | 3.610 | 1,718,672 | +0.11(+3.14%) |
Jul 19, 2024 | 3.570 | 3.580 | 3.500 | 3.500 | 1,943,156 | -0.06(-1.69%) |
Jul 18, 2024 | 3.570 | 3.675 | 3.560 | 3.560 | 2,052,433 | -0.04(-1.11%) |
Jul 17, 2024 | 3.640 | 3.740 | 3.550 | 3.600 | 2,937,376 | -0.20(-5.26%) |
Jul 16, 2024 | 3.650 | 3.815 | 3.640 | 3.800 | 2,099,971 | +0.11(+2.98%) |
Jul 15, 2024 | 3.650 | 3.710 | 3.615 | 3.690 | 1,672,866 | +0.06(+1.65%) |
Jul 12, 2024 | 3.600 | 3.670 | 3.530 | 3.630 | 1,969,665 | +0.06(+1.68%) |
Jul 11, 2024 | 3.500 | 3.655 | 3.500 | 3.570 | 2,072,649 | +0.12(+3.48%) |
Jul 10, 2024 | 3.440 | 3.470 | 3.420 | 3.450 | 1,236,302 | +0.03(+0.88%) |
Jul 09, 2024 | 3.450 | 3.450 | 3.390 | 3.420 | 1,437,054 | -0.02(-0.58%) |
Jul 08, 2024 | 3.420 | 3.470 | 3.370 | 3.440 | 2,011,202 | +0.04(+1.18%) |
Jul 05, 2024 | 3.320 | 3.450 | 3.300 | 3.400 | 3,102,436 | +0.05(+1.49%) |
Jul 03, 2024 | 3.370 | 3.400 | 3.350 | 3.350 | 671,004 | -0.02(-0.59%) |
Jul 02, 2024 | 3.360 | 3.370 | 3.280 | 3.370 | 1,912,170 | +0.01(+0.30%) |
Jul 01, 2024 | 3.460 | 3.475 | 3.350 | 3.360 | 1,621,660 | -0.04(-1.18%) |
Jun 28, 2024 | 3.480 | 3.495 | 3.350 | 3.400 | 18,917,878 | -0.07(-2.02%) |
Jun 27, 2024 | 3.510 | 3.570 | 3.435 | 3.470 | 1,241,088 | -0.03(-0.86%) |
Jun 26, 2024 | 3.460 | 3.520 | 3.410 | 3.500 | 1,269,112 | +0.02(+0.57%) |
Jun 25, 2024 | 3.580 | 3.600 | 3.465 | 3.480 | 1,037,115 | -0.09(-2.52%) |
Jun 24, 2024 | 3.540 | 3.620 | 3.540 | 3.570 | 1,326,804 | +0.05(+1.42%) |
Jun 21, 2024 | 3.550 | 3.600 | 3.490 | 3.520 | 1,409,663 | -0.03(-0.85%) |
Jun 20, 2024 | 3.590 | 3.615 | 3.530 | 3.550 | 1,002,104 | -0.02(-0.56%) |
Jun 18, 2024 | 3.660 | 3.710 | 3.560 | 3.570 | 1,268,541 | -0.09(-2.46%) |
Jun 17, 2024 | 3.740 | 3.740 | 3.660 | 3.660 | 869,052 | -0.06(-1.61%) |
Jun 14, 2024 | 3.720 | 3.730 | 3.640 | 3.720 | 988,724 | +0.00(+0.00%) |
Jun 13, 2024 | 3.820 | 3.820 | 3.700 | 3.720 | 1,231,179 | -0.09(-2.36%) |
Jun 12, 2024 | 3.840 | 3.920 | 3.800 | 3.810 | 1,497,654 | +0.02(+0.53%) |
Jun 11, 2024 | 3.809 | 3.809 | 3.751 | 3.790 | 1,445,677 | -0.03(-0.77%) |
Jun 10, 2024 | 3.790 | 3.848 | 3.766 | 3.819 | 951,748 | +0.02(+0.51%) |
Jun 07, 2024 | 3.858 | 3.887 | 3.780 | 3.800 | 755,983 | -0.06(-1.52%) |
Jun 06, 2024 | 3.907 | 3.936 | 3.858 | 3.858 | 920,942 | -0.07(-1.74%) |
Jun 05, 2024 | 3.946 | 3.946 | 3.878 | 3.926 | 1,364,485 | +0.00(+0.00%) |
Jun 04, 2024 | 3.907 | 3.926 | 3.848 | 3.926 | 447,819 | +0.02(+0.50%) |