Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 3.140 | 3.190 | 3.100 | 3.190 | 159,799 | +0.04(+1.27%) |
Aug 28, 2024 | 3.120 | 3.160 | 3.110 | 3.150 | 26,208 | +0.01(+0.32%) |
Aug 27, 2024 | 3.150 | 3.170 | 3.085 | 3.140 | 45,992 | -0.01(-0.32%) |
Aug 26, 2024 | 3.180 | 3.180 | 3.130 | 3.150 | 51,826 | -0.01(-0.32%) |
Aug 23, 2024 | 3.090 | 3.175 | 3.068 | 3.160 | 93,950 | +0.06(+1.94%) |
Aug 22, 2024 | 3.040 | 3.150 | 3.030 | 3.100 | 59,704 | +0.08(+2.65%) |
Aug 21, 2024 | 3.000 | 3.040 | 2.980 | 3.020 | 95,859 | +0.02(+0.67%) |
Aug 20, 2024 | 2.990 | 3.050 | 2.990 | 3.000 | 93,148 | +0.00(+0.00%) |
Aug 19, 2024 | 3.010 | 3.040 | 2.990 | 3.000 | 75,657 | -0.03(-0.99%) |
Aug 16, 2024 | 2.980 | 3.040 | 2.980 | 3.030 | 45,473 | +0.04(+1.34%) |
Aug 15, 2024 | 3.020 | 3.025 | 2.990 | 2.990 | 53,206 | -0.01(-0.33%) |
Aug 14, 2024 | 3.000 | 3.010 | 2.980 | 3.000 | 35,610 | +0.03(+1.01%) |
Aug 13, 2024 | 2.990 | 3.026 | 2.970 | 2.970 | 18,139 | -0.01(-0.34%) |
Aug 12, 2024 | 2.980 | 3.050 | 2.970 | 2.980 | 72,775 | +0.00(+0.00%) |
Aug 09, 2024 | 3.000 | 3.030 | 2.980 | 2.980 | 33,219 | +0.00(+0.00%) |
Aug 08, 2024 | 2.970 | 3.020 | 2.960 | 2.980 | 40,001 | +0.02(+0.68%) |
Aug 07, 2024 | 3.050 | 3.090 | 2.960 | 2.960 | 53,931 | -0.06(-1.99%) |
Aug 06, 2024 | 3.030 | 3.050 | 2.955 | 3.020 | 48,680 | +0.00(+0.00%) |
Aug 05, 2024 | 3.110 | 3.150 | 2.890 | 3.020 | 398,796 | -0.13(-4.13%) |
Aug 02, 2024 | 3.190 | 3.210 | 3.150 | 3.150 | 82,880 | -0.11(-3.37%) |
Aug 01, 2024 | 3.350 | 3.368 | 3.260 | 3.260 | 151,169 | -0.09(-2.69%) |
Jul 31, 2024 | 3.380 | 3.380 | 3.340 | 3.350 | 88,205 | +0.02(+0.60%) |
Jul 30, 2024 | 3.350 | 3.390 | 3.330 | 3.330 | 77,331 | -0.02(-0.60%) |
Jul 29, 2024 | 3.380 | 3.390 | 3.340 | 3.350 | 118,828 | +0.00(+0.00%) |
Jul 26, 2024 | 3.240 | 3.370 | 3.229 | 3.350 | 128,507 | +0.14(+4.36%) |
Jul 25, 2024 | 3.200 | 3.240 | 3.185 | 3.210 | 92,348 | +0.01(+0.31%) |
Jul 24, 2024 | 3.260 | 3.260 | 3.200 | 3.200 | 145,252 | -0.05(-1.54%) |
Jul 23, 2024 | 3.110 | 3.270 | 3.110 | 3.250 | 117,805 | +0.14(+4.50%) |
Jul 22, 2024 | 3.120 | 3.158 | 3.100 | 3.110 | 237,238 | -0.01(-0.32%) |
Jul 19, 2024 | 3.040 | 3.160 | 3.040 | 3.120 | 230,381 | +0.11(+3.65%) |
Jul 18, 2024 | 3.000 | 3.040 | 3.000 | 3.010 | 197,922 | +0.01(+0.33%) |
Jul 17, 2024 | 2.990 | 3.020 | 2.930 | 3.000 | 71,986 | +0.03(+1.01%) |
Jul 16, 2024 | 2.970 | 3.005 | 2.940 | 2.970 | 77,924 | -0.02(-0.67%) |
Jul 15, 2024 | 3.020 | 3.020 | 2.880 | 2.990 | 87,821 | +0.00(+0.00%) |
Jul 12, 2024 | 3.010 | 3.025 | 2.910 | 2.990 | 122,546 | +0.01(+0.34%) |
Jul 11, 2024 | 2.980 | 2.995 | 2.910 | 2.980 | 75,503 | +0.03(+1.02%) |
Jul 10, 2024 | 2.970 | 2.975 | 2.890 | 2.950 | 75,962 | -0.02(-0.67%) |
Jul 09, 2024 | 2.960 | 2.980 | 2.960 | 2.970 | 54,991 | +0.00(+0.00%) |
Jul 08, 2024 | 2.980 | 3.006 | 2.970 | 2.970 | 12,724 | +0.00(+0.00%) |
Jul 05, 2024 | 2.950 | 2.980 | 2.950 | 2.970 | 40,857 | +0.01(+0.34%) |
Jul 03, 2024 | 2.970 | 3.000 | 2.950 | 2.960 | 17,081 | -0.02(-0.67%) |
Jul 02, 2024 | 2.930 | 2.980 | 2.930 | 2.980 | 23,751 | +0.05(+1.71%) |
Jul 01, 2024 | 2.940 | 2.950 | 2.920 | 2.930 | 28,896 | +0.00(+0.00%) |
Jun 28, 2024 | 2.980 | 2.990 | 2.920 | 2.930 | 80,601 | -0.04(-1.35%) |
Jun 27, 2024 | 2.960 | 3.030 | 2.930 | 2.970 | 36,966 | +0.00(+0.00%) |
Jun 26, 2024 | 3.000 | 3.020 | 2.950 | 2.970 | 56,781 | -0.03(-1.00%) |
Jun 25, 2024 | 3.020 | 3.030 | 2.990 | 3.000 | 36,265 | -0.02(-0.66%) |
Jun 24, 2024 | 3.040 | 3.040 | 3.010 | 3.020 | 34,899 | -0.01(-0.33%) |
Jun 21, 2024 | 3.030 | 3.040 | 3.010 | 3.030 | 20,276 | -0.01(-0.33%) |
Jun 20, 2024 | 3.040 | 3.050 | 3.020 | 3.040 | 60,638 | +0.00(+0.00%) |
Jun 18, 2024 | 3.050 | 3.070 | 3.020 | 3.040 | 55,832 | -0.01(-0.33%) |
Jun 17, 2024 | 3.030 | 3.090 | 2.990 | 3.050 | 38,672 | +0.01(+0.33%) |
Jun 14, 2024 | 3.030 | 3.080 | 3.010 | 3.040 | 74,033 | -0.05(-1.62%) |
Jun 13, 2024 | 3.100 | 3.160 | 3.090 | 3.090 | 20,149 | -0.02(-0.64%) |
Jun 12, 2024 | 3.120 | 3.190 | 3.100 | 3.110 | 35,501 | +0.05(+1.63%) |
Jun 11, 2024 | 3.090 | 3.160 | 3.060 | 3.060 | 36,883 | -0.05(-1.61%) |
Jun 10, 2024 | 3.060 | 3.170 | 3.060 | 3.110 | 16,086 | +0.04(+1.30%) |
Jun 07, 2024 | 3.090 | 3.130 | 3.060 | 3.070 | 45,909 | +0.00(+0.00%) |
Jun 06, 2024 | 3.120 | 3.190 | 3.039 | 3.070 | 93,568 | -0.06(-1.92%) |
Jun 05, 2024 | 3.120 | 3.278 | 3.110 | 3.130 | 53,080 | +0.02(+0.64%) |
Jun 04, 2024 | 3.280 | 3.320 | 3.000 | 3.110 | 112,116 | -0.18(-5.47%) |