Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 3.560 | 3.580 | 3.540 | 3.570 | 37,458 | +0.02(+0.56%) |
Aug 28, 2024 | 3.540 | 3.560 | 3.540 | 3.550 | 9,895 | +0.00(+0.00%) |
Aug 27, 2024 | 3.550 | 3.560 | 3.540 | 3.550 | 3,954 | -0.02(-0.56%) |
Aug 26, 2024 | 3.540 | 3.570 | 3.540 | 3.570 | 5,992 | +0.01(+0.42%) |
Aug 23, 2024 | 3.540 | 3.555 | 3.540 | 3.555 | 2,839 | +0.02(+0.42%) |
Aug 22, 2024 | 3.540 | 3.562 | 3.527 | 3.540 | 6,364 | -0.01(-0.28%) |
Aug 21, 2024 | 3.530 | 3.570 | 3.530 | 3.550 | 19,374 | +0.00(+0.00%) |
Aug 20, 2024 | 3.540 | 3.550 | 3.530 | 3.550 | 5,048 | +0.01(+0.28%) |
Aug 19, 2024 | 3.520 | 3.550 | 3.520 | 3.540 | 11,678 | +0.00(+0.00%) |
Aug 16, 2024 | 3.520 | 3.555 | 3.520 | 3.540 | 13,881 | +0.01(+0.28%) |
Aug 15, 2024 | 3.520 | 3.536 | 3.520 | 3.530 | 18,066 | -0.04(-0.98%) |
Aug 14, 2024 | 3.530 | 3.570 | 3.530 | 3.565 | 18,942 | +0.02(+0.71%) |
Aug 13, 2024 | 3.520 | 3.550 | 3.520 | 3.540 | 16,659 | +0.02(+0.43%) |
Aug 12, 2024 | 3.550 | 3.560 | 3.520 | 3.525 | 63,689 | -0.02(-0.42%) |
Aug 09, 2024 | 3.540 | 3.545 | 3.540 | 3.540 | 22,177 | +0.00(+0.03%) |
Aug 08, 2024 | 3.540 | 3.540 | 3.510 | 3.539 | 44,575 | -0.01(-0.31%) |
Aug 07, 2024 | 3.550 | 3.580 | 3.540 | 3.550 | 51,782 | +0.00(+0.00%) |
Aug 06, 2024 | 3.530 | 3.570 | 3.510 | 3.550 | 42,966 | +0.00(+0.00%) |
Aug 05, 2024 | 3.610 | 3.610 | 3.550 | 3.550 | 28,534 | -0.04(-1.11%) |
Aug 02, 2024 | 3.600 | 3.610 | 3.580 | 3.590 | 38,740 | +0.03(+0.84%) |
Aug 01, 2024 | 3.540 | 3.570 | 3.540 | 3.560 | 20,625 | +0.02(+0.56%) |
Jul 31, 2024 | 3.550 | 3.550 | 3.520 | 3.540 | 117,005 | +0.02(+0.71%) |
Jul 30, 2024 | 3.510 | 3.530 | 3.500 | 3.515 | 53,965 | +0.02(+0.43%) |
Jul 29, 2024 | 3.500 | 3.510 | 3.490 | 3.500 | 29,242 | +0.00(+0.14%) |
Jul 26, 2024 | 3.460 | 3.500 | 3.460 | 3.495 | 41,901 | +0.02(+0.72%) |
Jul 25, 2024 | 3.470 | 3.475 | 3.465 | 3.470 | 9,557 | +0.02(+0.58%) |
Jul 24, 2024 | 3.450 | 3.480 | 3.450 | 3.450 | 27,084 | -0.02(-0.58%) |
Jul 23, 2024 | 3.470 | 3.480 | 3.470 | 3.470 | 20,272 | -0.00(-0.14%) |
Jul 22, 2024 | 3.480 | 3.480 | 3.470 | 3.475 | 1,053 | +0.00(+0.14%) |
Jul 19, 2024 | 3.500 | 3.500 | 3.470 | 3.470 | 22,160 | -0.03(-0.86%) |
Jul 18, 2024 | 3.480 | 3.500 | 3.480 | 3.500 | 27,588 | +0.01(+0.29%) |
Jul 17, 2024 | 3.520 | 3.520 | 3.460 | 3.490 | 82,960 | -0.01(-0.29%) |
Jul 16, 2024 | 3.500 | 3.520 | 3.491 | 3.500 | 32,349 | -0.00(-0.14%) |
Jul 15, 2024 | 3.505 | 3.515 | 3.485 | 3.505 | 16,674 | +0.00(+0.00%) |
Jul 12, 2024 | 3.475 | 3.505 | 3.475 | 3.505 | 37,476 | +0.01(+0.28%) |
Jul 11, 2024 | 3.455 | 3.515 | 3.455 | 3.495 | 25,149 | +0.03(+0.86%) |
Jul 10, 2024 | 3.445 | 3.475 | 3.445 | 3.465 | 44,150 | +0.01(+0.29%) |
Jul 09, 2024 | 3.435 | 3.465 | 3.435 | 3.455 | 15,737 | +0.00(+0.00%) |
Jul 08, 2024 | 3.415 | 3.465 | 3.415 | 3.455 | 76,546 | +0.01(+0.43%) |
Jul 05, 2024 | 3.425 | 3.455 | 3.424 | 3.440 | 166,939 | +0.00(+0.14%) |
Jul 03, 2024 | 3.405 | 3.435 | 3.405 | 3.435 | 24,283 | +0.01(+0.29%) |
Jul 02, 2024 | 3.386 | 3.435 | 3.386 | 3.425 | 29,150 | +0.02(+0.45%) |
Jul 01, 2024 | 3.425 | 3.425 | 3.395 | 3.410 | 85,065 | -0.01(-0.16%) |
Jun 28, 2024 | 3.425 | 3.435 | 3.415 | 3.415 | 9,965 | +0.01(+0.29%) |
Jun 27, 2024 | 3.405 | 3.425 | 3.405 | 3.405 | 12,998 | +0.01(+0.29%) |
Jun 26, 2024 | 3.386 | 3.405 | 3.376 | 3.395 | 16,407 | -0.01(-0.29%) |
Jun 25, 2024 | 3.390 | 3.405 | 3.390 | 3.405 | 15,439 | +0.02(+0.59%) |
Jun 24, 2024 | 3.405 | 3.405 | 3.386 | 3.386 | 66,593 | -0.02(-0.58%) |
Jun 21, 2024 | 3.395 | 3.415 | 3.379 | 3.405 | 19,825 | +0.00(+0.00%) |
Jun 20, 2024 | 3.415 | 3.415 | 3.386 | 3.405 | 64,176 | -0.01(-0.29%) |
Jun 18, 2024 | 3.405 | 3.425 | 3.397 | 3.415 | 29,874 | +0.00(+0.12%) |
Jun 17, 2024 | 3.382 | 3.411 | 3.372 | 3.411 | 27,306 | +0.02(+0.58%) |
Jun 14, 2024 | 3.382 | 3.411 | 3.382 | 3.392 | 51,977 | +0.00(+0.15%) |
Jun 13, 2024 | 3.372 | 3.387 | 3.372 | 3.387 | 16,989 | +0.03(+1.04%) |
Jun 12, 2024 | 3.332 | 3.372 | 3.332 | 3.352 | 22,862 | +0.02(+0.60%) |
Jun 11, 2024 | 3.312 | 3.341 | 3.312 | 3.332 | 17,911 | +0.02(+0.75%) |
Jun 10, 2024 | 3.302 | 3.312 | 3.302 | 3.307 | 65,875 | +0.00(+0.15%) |
Jun 07, 2024 | 3.302 | 3.312 | 3.302 | 3.302 | 23,397 | -0.01(-0.30%) |
Jun 06, 2024 | 3.302 | 3.332 | 3.282 | 3.312 | 131,930 | -0.01(-0.30%) |
Jun 05, 2024 | 3.312 | 3.322 | 3.302 | 3.322 | 60,238 | +0.02(+0.60%) |
Jun 04, 2024 | 3.273 | 3.302 | 3.273 | 3.302 | 229,055 | +0.02(+0.60%) |