Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 2.900 | 2.970 | 2.880 | 2.900 | 146,002 | -0.05(-1.69%) |
Aug 27, 2024 | 3.050 | 3.050 | 2.920 | 2.950 | 184,454 | -0.17(-5.45%) |
Aug 26, 2024 | 3.120 | 3.160 | 3.090 | 3.120 | 89,714 | -0.02(-0.64%) |
Aug 23, 2024 | 3.130 | 3.190 | 3.120 | 3.140 | 123,213 | +0.01(+0.32%) |
Aug 22, 2024 | 3.280 | 3.280 | 3.130 | 3.130 | 75,222 | -0.13(-3.99%) |
Aug 21, 2024 | 3.220 | 3.280 | 3.180 | 3.260 | 37,894 | +0.04(+1.24%) |
Aug 20, 2024 | 3.280 | 3.340 | 3.160 | 3.220 | 75,977 | -0.06(-1.83%) |
Aug 19, 2024 | 3.350 | 3.350 | 3.200 | 3.280 | 77,708 | -0.08(-2.38%) |
Aug 16, 2024 | 3.330 | 3.370 | 3.300 | 3.360 | 71,688 | +0.02(+0.60%) |
Aug 15, 2024 | 3.220 | 3.360 | 3.220 | 3.340 | 68,315 | +0.10(+3.09%) |
Aug 14, 2024 | 3.190 | 3.280 | 3.150 | 3.240 | 66,317 | +0.04(+1.25%) |
Aug 13, 2024 | 2.960 | 3.220 | 2.960 | 3.200 | 105,649 | +0.23(+7.74%) |
Aug 12, 2024 | 3.040 | 3.040 | 2.970 | 2.970 | 74,568 | -0.06(-1.98%) |
Aug 09, 2024 | 3.130 | 3.150 | 2.970 | 3.030 | 179,881 | -0.13(-4.11%) |
Aug 08, 2024 | 3.070 | 3.220 | 2.920 | 3.160 | 262,949 | +0.10(+3.27%) |
Aug 07, 2024 | 3.130 | 3.150 | 3.050 | 3.060 | 90,608 | -0.01(-0.33%) |
Aug 06, 2024 | 3.020 | 3.130 | 3.020 | 3.070 | 144,762 | -0.09(-2.85%) |
Aug 02, 2024 | 3.160 | 0 | -0.11(-3.36%) | |||
Aug 01, 2024 | 3.420 | 3.420 | 3.230 | 3.270 | 59,776 | -0.13(-3.82%) |
Jul 31, 2024 | 3.350 | 3.440 | 3.310 | 3.400 | 93,337 | +0.05(+1.49%) |
Jul 30, 2024 | 3.370 | 3.460 | 3.310 | 3.350 | 61,268 | +0.04(+1.21%) |
Jul 29, 2024 | 3.350 | 3.430 | 3.310 | 3.310 | 48,840 | -0.06(-1.78%) |
Jul 26, 2024 | 3.350 | 3.380 | 3.340 | 3.370 | 24,905 | +0.04(+1.20%) |
Jul 25, 2024 | 3.290 | 3.400 | 3.270 | 3.330 | 46,600 | +0.04(+1.22%) |
Jul 24, 2024 | 3.450 | 3.450 | 3.260 | 3.290 | 107,224 | -0.13(-3.80%) |
Jul 23, 2024 | 3.340 | 3.500 | 3.330 | 3.420 | 78,014 | +0.02(+0.59%) |
Jul 22, 2024 | 3.290 | 3.420 | 3.280 | 3.400 | 86,374 | +0.14(+4.29%) |
Jul 19, 2024 | 3.290 | 3.300 | 3.220 | 3.260 | 38,650 | +0.05(+1.56%) |
Jul 18, 2024 | 3.360 | 3.400 | 3.210 | 3.210 | 91,649 | -0.08(-2.43%) |
Jul 17, 2024 | 3.250 | 3.450 | 3.250 | 3.290 | 94,390 | -0.02(-0.60%) |
Jul 16, 2024 | 3.280 | 3.360 | 3.250 | 3.310 | 86,876 | +0.07(+2.16%) |
Jul 15, 2024 | 3.260 | 3.300 | 3.170 | 3.240 | 97,026 | -0.05(-1.52%) |
Jul 12, 2024 | 3.270 | 3.310 | 3.260 | 3.290 | 73,821 | +0.03(+0.92%) |
Jul 11, 2024 | 3.120 | 3.260 | 3.120 | 3.260 | 109,586 | +0.12(+3.82%) |
Jul 10, 2024 | 3.050 | 3.150 | 3.050 | 3.140 | 71,773 | +0.07(+2.28%) |
Jul 09, 2024 | 3.070 | 3.120 | 3.040 | 3.070 | 60,859 | -0.01(-0.32%) |
Jul 08, 2024 | 3.040 | 3.080 | 3.020 | 3.080 | 77,379 | +0.04(+1.32%) |
Jul 05, 2024 | 3.130 | 3.130 | 3.020 | 3.040 | 146,018 | -0.02(-0.65%) |
Jul 04, 2024 | 3.140 | 3.140 | 3.050 | 3.060 | 67,341 | -0.07(-2.24%) |
Jul 03, 2024 | 3.110 | 3.220 | 3.090 | 3.130 | 188,938 | +0.03(+0.97%) |
Jul 02, 2024 | 3.190 | 3.190 | 3.070 | 3.100 | 66,107 | -0.09(-2.82%) |
Jun 28, 2024 | 3.190 | 0 | -0.06(-1.85%) | |||
Jun 27, 2024 | 3.180 | 3.290 | 3.150 | 3.250 | 109,902 | +0.05(+1.56%) |
Jun 26, 2024 | 3.090 | 3.200 | 3.080 | 3.200 | 106,320 | +0.09(+2.89%) |
Jun 25, 2024 | 3.160 | 3.170 | 3.100 | 3.110 | 111,303 | -0.07(-2.20%) |
Jun 24, 2024 | 3.190 | 3.260 | 3.120 | 3.180 | 116,019 | -0.04(-1.24%) |
Jun 21, 2024 | 3.180 | 3.240 | 3.170 | 3.220 | 190,399 | +0.02(+0.63%) |
Jun 20, 2024 | 3.140 | 3.220 | 3.120 | 3.200 | 70,336 | +0.03(+0.95%) |
Jun 19, 2024 | 3.180 | 3.200 | 3.150 | 3.170 | 14,926 | -0.01(-0.31%) |
Jun 18, 2024 | 3.200 | 3.240 | 3.160 | 3.180 | 49,290 | -0.01(-0.31%) |
Jun 17, 2024 | 3.240 | 3.290 | 3.190 | 3.190 | 79,140 | -0.06(-1.85%) |
Jun 14, 2024 | 3.390 | 3.390 | 3.250 | 3.250 | 55,752 | -0.14(-4.13%) |
Jun 13, 2024 | 3.450 | 3.500 | 3.360 | 3.390 | 107,958 | -0.06(-1.74%) |
Jun 12, 2024 | 3.440 | 3.480 | 3.400 | 3.450 | 157,090 | +0.04(+1.17%) |
Jun 11, 2024 | 3.400 | 3.440 | 3.370 | 3.410 | 64,326 | -0.05(-1.45%) |
Jun 10, 2024 | 3.360 | 3.460 | 3.310 | 3.460 | 88,138 | +0.08(+2.37%) |
Jun 07, 2024 | 3.390 | 3.430 | 3.350 | 3.380 | 102,541 | -0.05(-1.46%) |
Jun 06, 2024 | 3.520 | 3.520 | 3.400 | 3.430 | 118,729 | -0.10(-2.83%) |
Jun 05, 2024 | 3.410 | 3.530 | 3.400 | 3.530 | 53,111 | +0.11(+3.22%) |
Jun 04, 2024 | 3.440 | 3.500 | 3.410 | 3.420 | 52,968 | -0.03(-0.87%) |