Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.060 | 3.140 | 3.045 | 3.120 | 4,819,533 | +0.06(+1.96%) |
Aug 15, 2024 | 3.150 | 3.150 | 3.020 | 3.060 | 7,098,215 | -0.07(-2.24%) |
Aug 14, 2024 | 3.260 | 3.310 | 3.100 | 3.130 | 6,782,395 | -0.17(-5.15%) |
Aug 13, 2024 | 3.230 | 3.320 | 3.130 | 3.300 | 7,043,196 | +0.05(+1.54%) |
Aug 12, 2024 | 3.130 | 3.280 | 3.130 | 3.250 | 7,396,438 | +0.13(+4.17%) |
Aug 09, 2024 | 3.130 | 3.195 | 3.090 | 3.120 | 6,513,176 | -0.04(-1.27%) |
Aug 08, 2024 | 3.160 | 3.230 | 3.120 | 3.160 | 4,096,036 | +0.01(+0.32%) |
Aug 07, 2024 | 3.230 | 3.305 | 3.140 | 3.150 | 4,957,704 | -0.04(-1.25%) |
Aug 06, 2024 | 3.120 | 3.230 | 3.090 | 3.190 | 6,776,901 | +0.07(+2.24%) |
Aug 05, 2024 | 3.020 | 3.150 | 3.010 | 3.120 | 7,881,107 | -0.04(-1.27%) |
Aug 02, 2024 | 3.120 | 3.190 | 3.100 | 3.160 | 4,736,204 | -0.05(-1.56%) |
Aug 01, 2024 | 3.370 | 3.370 | 3.170 | 3.210 | 7,005,485 | -0.12(-3.60%) |
Jul 31, 2024 | 3.330 | 3.400 | 3.275 | 3.330 | 6,771,386 | +0.10(+3.10%) |
Jul 30, 2024 | 3.170 | 3.300 | 3.140 | 3.230 | 5,963,123 | +0.00(+0.00%) |
Jul 29, 2024 | 3.130 | 3.230 | 3.100 | 3.230 | 6,031,957 | +0.10(+3.19%) |
Jul 26, 2024 | 3.180 | 3.230 | 3.040 | 3.130 | 4,045,165 | +0.02(+0.64%) |
Jul 25, 2024 | 3.060 | 3.200 | 3.020 | 3.110 | 9,329,014 | +0.05(+1.63%) |
Jul 24, 2024 | 3.140 | 3.210 | 3.030 | 3.060 | 10,168,776 | -0.10(-3.16%) |
Jul 23, 2024 | 3.250 | 3.275 | 3.120 | 3.160 | 16,785,212 | -0.22(-6.51%) |
Jul 22, 2024 | 3.400 | 3.430 | 3.290 | 3.380 | 18,786,738 | -0.12(-3.43%) |
Jul 19, 2024 | 3.620 | 3.630 | 3.490 | 3.500 | 10,322,529 | -0.15(-3.98%) |
Jul 18, 2024 | 3.700 | 3.760 | 3.620 | 3.645 | 6,483,239 | -0.02(-0.41%) |
Jul 17, 2024 | 3.720 | 3.740 | 3.620 | 3.660 | 4,836,494 | -0.09(-2.40%) |
Jul 16, 2024 | 3.770 | 3.820 | 3.710 | 3.750 | 6,940,401 | -0.04(-1.06%) |
Jul 15, 2024 | 3.900 | 3.915 | 3.735 | 3.790 | 9,167,548 | -0.21(-5.25%) |
Jul 12, 2024 | 4.150 | 4.220 | 3.945 | 4.000 | 8,997,686 | -0.08(-1.96%) |
Jul 11, 2024 | 3.990 | 4.240 | 3.940 | 4.080 | 11,622,973 | +0.16(+4.08%) |
Jul 10, 2024 | 3.870 | 4.060 | 3.850 | 3.920 | 8,899,667 | +0.09(+2.35%) |
Jul 09, 2024 | 3.720 | 3.840 | 3.630 | 3.830 | 6,220,183 | +0.10(+2.68%) |
Jul 08, 2024 | 3.800 | 3.810 | 3.670 | 3.730 | 7,918,168 | -0.11(-2.86%) |
Jul 05, 2024 | 3.850 | 3.870 | 3.650 | 3.840 | 12,041,492 | -0.05(-1.29%) |
Jul 03, 2024 | 3.660 | 3.930 | 3.660 | 3.890 | 9,930,316 | +0.26(+7.16%) |
Jul 02, 2024 | 3.580 | 3.630 | 3.580 | 3.630 | 4,829,014 | +0.05(+1.40%) |
Jul 01, 2024 | 3.680 | 3.777 | 3.570 | 3.580 | 3,534,786 | -0.09(-2.45%) |
Jun 28, 2024 | 3.590 | 3.710 | 3.550 | 3.670 | 7,690,750 | +0.07(+1.94%) |
Jun 27, 2024 | 3.760 | 3.780 | 3.580 | 3.600 | 13,691,262 | -0.22(-5.76%) |
Jun 26, 2024 | 3.950 | 3.980 | 3.800 | 3.820 | 4,465,998 | -0.13(-3.29%) |
Jun 25, 2024 | 3.840 | 3.970 | 3.830 | 3.950 | 5,692,991 | +0.07(+1.80%) |
Jun 24, 2024 | 3.850 | 3.920 | 3.840 | 3.880 | 3,910,793 | +0.02(+0.52%) |
Jun 21, 2024 | 3.870 | 3.950 | 3.820 | 3.860 | 13,951,438 | -0.11(-2.77%) |
Jun 20, 2024 | 3.970 | 3.990 | 3.862 | 3.970 | 9,459,775 | +0.01(+0.25%) |
Jun 18, 2024 | 4.060 | 4.060 | 3.940 | 3.960 | 6,359,020 | -0.12(-2.94%) |
Jun 17, 2024 | 4.160 | 4.185 | 4.020 | 4.080 | 4,414,407 | -0.05(-1.21%) |
Jun 14, 2024 | 4.060 | 4.160 | 4.030 | 4.130 | 24,653,092 | +0.03(+0.73%) |
Jun 13, 2024 | 4.150 | 4.180 | 4.020 | 4.100 | 5,487,962 | -0.03(-0.73%) |
Jun 12, 2024 | 4.200 | 4.320 | 4.090 | 4.130 | 9,466,917 | -0.01(-0.24%) |
Jun 11, 2024 | 4.220 | 4.235 | 4.100 | 4.140 | 5,137,208 | -0.09(-2.13%) |
Jun 10, 2024 | 4.250 | 4.285 | 4.180 | 4.230 | 3,171,517 | +0.00(+0.00%) |
Jun 07, 2024 | 4.210 | 4.340 | 4.200 | 4.230 | 5,406,650 | -0.05(-1.17%) |
Jun 06, 2024 | 4.280 | 4.290 | 4.190 | 4.280 | 8,757,667 | -0.06(-1.38%) |
Jun 05, 2024 | 4.410 | 4.500 | 4.290 | 4.340 | 8,832,137 | -0.06(-1.36%) |
Jun 04, 2024 | 4.500 | 4.600 | 4.390 | 4.400 | 6,657,337 | -0.11(-2.44%) |