Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 2.890 | 2.970 | 2.870 | 2.960 | 107,093 | +0.02(+0.68%) |
Aug 22, 2024 | 2.990 | 3.020 | 2.910 | 2.940 | 106,573 | -0.06(-2.00%) |
Aug 21, 2024 | 2.970 | 3.010 | 2.853 | 3.000 | 150,576 | +0.09(+3.09%) |
Aug 20, 2024 | 2.910 | 2.980 | 2.840 | 2.910 | 77,052 | -0.04(-1.36%) |
Aug 19, 2024 | 2.930 | 3.020 | 2.870 | 2.950 | 108,321 | -0.04(-1.34%) |
Aug 16, 2024 | 2.990 | 3.110 | 2.950 | 2.990 | 118,848 | +0.04(+1.36%) |
Aug 15, 2024 | 2.790 | 2.950 | 2.790 | 2.950 | 81,628 | +0.12(+4.24%) |
Aug 14, 2024 | 2.880 | 2.980 | 2.760 | 2.830 | 128,466 | -0.12(-4.07%) |
Aug 13, 2024 | 2.780 | 3.040 | 2.765 | 2.950 | 181,647 | +0.15(+5.36%) |
Aug 12, 2024 | 2.850 | 2.870 | 2.730 | 2.800 | 73,762 | +0.02(+0.72%) |
Aug 09, 2024 | 2.840 | 2.870 | 2.650 | 2.780 | 154,052 | -0.08(-2.80%) |
Aug 08, 2024 | 2.880 | 2.980 | 2.810 | 2.860 | 131,595 | +0.04(+1.42%) |
Aug 07, 2024 | 2.900 | 2.940 | 2.770 | 2.820 | 104,278 | -0.03(-1.05%) |
Aug 06, 2024 | 2.970 | 2.980 | 2.750 | 2.850 | 175,982 | +0.00(+0.00%) |
Aug 05, 2024 | 2.900 | 2.950 | 2.850 | 2.850 | 225,324 | -0.21(-6.86%) |
Aug 02, 2024 | 3.240 | 3.290 | 3.015 | 3.060 | 282,992 | -0.30(-8.93%) |
Aug 01, 2024 | 3.300 | 3.450 | 3.250 | 3.360 | 223,329 | +0.14(+4.35%) |
Jul 31, 2024 | 3.260 | 3.290 | 3.200 | 3.220 | 72,277 | -0.04(-1.23%) |
Jul 30, 2024 | 3.320 | 3.370 | 3.170 | 3.260 | 138,010 | +0.01(+0.31%) |
Jul 29, 2024 | 3.370 | 3.490 | 3.250 | 3.250 | 133,944 | -0.15(-4.41%) |
Jul 26, 2024 | 3.340 | 3.520 | 3.220 | 3.400 | 153,885 | +0.08(+2.41%) |
Jul 25, 2024 | 3.330 | 3.370 | 3.220 | 3.320 | 99,817 | +0.02(+0.61%) |
Jul 24, 2024 | 3.500 | 3.540 | 3.260 | 3.300 | 189,726 | -0.16(-4.62%) |
Jul 23, 2024 | 3.330 | 3.600 | 3.250 | 3.460 | 308,904 | +0.16(+4.85%) |
Jul 22, 2024 | 3.270 | 3.320 | 3.210 | 3.300 | 84,275 | +0.07(+2.17%) |
Jul 19, 2024 | 3.400 | 3.400 | 3.170 | 3.230 | 162,854 | -0.12(-3.58%) |
Jul 18, 2024 | 3.580 | 3.590 | 3.300 | 3.350 | 222,873 | -0.19(-5.37%) |
Jul 17, 2024 | 3.610 | 3.640 | 3.530 | 3.540 | 163,053 | -0.09(-2.48%) |
Jul 16, 2024 | 3.610 | 3.690 | 3.560 | 3.630 | 152,612 | +0.04(+1.11%) |
Jul 15, 2024 | 3.670 | 3.670 | 3.560 | 3.590 | 130,879 | -0.02(-0.55%) |
Jul 12, 2024 | 3.610 | 3.750 | 3.600 | 3.610 | 275,311 | -0.07(-1.90%) |
Jul 11, 2024 | 3.620 | 3.750 | 3.590 | 3.680 | 285,497 | +0.08(+2.22%) |
Jul 10, 2024 | 3.600 | 3.630 | 3.549 | 3.600 | 148,176 | -0.02(-0.55%) |
Jul 09, 2024 | 3.650 | 3.691 | 3.570 | 3.620 | 136,574 | +0.00(+0.00%) |
Jul 08, 2024 | 3.610 | 3.680 | 3.530 | 3.620 | 277,492 | +0.09(+2.55%) |
Jul 05, 2024 | 3.590 | 3.610 | 3.490 | 3.530 | 141,196 | -0.06(-1.67%) |
Jul 03, 2024 | 3.630 | 3.680 | 3.570 | 3.590 | 84,585 | -0.10(-2.71%) |
Jul 02, 2024 | 3.560 | 3.760 | 3.460 | 3.690 | 229,831 | +0.12(+3.36%) |
Jul 01, 2024 | 3.660 | 3.710 | 3.560 | 3.570 | 80,463 | -0.04(-1.11%) |
Jun 28, 2024 | 3.680 | 3.740 | 3.580 | 3.610 | 109,263 | -0.10(-2.70%) |
Jun 27, 2024 | 3.630 | 3.750 | 3.630 | 3.710 | 135,002 | +0.04(+1.09%) |
Jun 26, 2024 | 3.800 | 3.820 | 3.620 | 3.670 | 124,496 | -0.05(-1.34%) |
Jun 25, 2024 | 3.750 | 3.820 | 3.710 | 3.720 | 121,320 | -0.03(-0.80%) |
Jun 24, 2024 | 3.560 | 4.100 | 3.560 | 3.750 | 525,377 | +0.10(+2.74%) |
Jun 21, 2024 | 3.640 | 3.660 | 3.500 | 3.650 | 110,396 | +0.09(+2.53%) |
Jun 20, 2024 | 3.580 | 3.730 | 3.500 | 3.560 | 155,426 | -0.01(-0.28%) |
Jun 18, 2024 | 3.620 | 3.840 | 3.570 | 3.570 | 144,206 | -0.09(-2.46%) |
Jun 17, 2024 | 3.800 | 3.820 | 3.600 | 3.660 | 132,360 | -0.09(-2.40%) |
Jun 14, 2024 | 3.650 | 3.850 | 3.640 | 3.750 | 234,461 | +0.12(+3.31%) |
Jun 13, 2024 | 3.720 | 3.750 | 3.602 | 3.630 | 100,653 | -0.08(-2.16%) |
Jun 12, 2024 | 3.720 | 3.869 | 3.700 | 3.710 | 89,087 | -0.04(-1.07%) |
Jun 11, 2024 | 3.630 | 3.830 | 3.500 | 3.750 | 290,896 | +0.19(+5.34%) |
Jun 10, 2024 | 3.540 | 3.600 | 3.400 | 3.560 | 193,168 | +0.00(+0.00%) |
Jun 07, 2024 | 3.810 | 3.811 | 3.520 | 3.560 | 494,589 | -0.33(-8.48%) |
Jun 06, 2024 | 3.780 | 3.890 | 3.710 | 3.890 | 142,536 | +0.11(+2.91%) |
Jun 05, 2024 | 3.920 | 3.950 | 3.600 | 3.780 | 372,178 | -0.18(-4.55%) |
Jun 04, 2024 | 3.990 | 4.080 | 3.910 | 3.960 | 187,492 | -0.04(-1.00%) |