Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 3.120 | 3.179 | 3.120 | 3.120 | 45,724 | +0.01(+0.16%) |
Aug 27, 2024 | 3.260 | 3.275 | 3.039 | 3.115 | 74,214 | -0.27(-8.11%) |
Aug 26, 2024 | 3.360 | 3.430 | 3.360 | 3.390 | 33,503 | +0.01(+0.30%) |
Aug 23, 2024 | 3.390 | 3.430 | 3.360 | 3.380 | 35,697 | +0.02(+0.60%) |
Aug 22, 2024 | 3.460 | 3.460 | 3.330 | 3.360 | 15,653 | -0.04(-1.18%) |
Aug 21, 2024 | 3.340 | 3.430 | 3.340 | 3.400 | 32,972 | +0.06(+1.80%) |
Aug 20, 2024 | 3.460 | 3.530 | 3.329 | 3.340 | 51,505 | -0.14(-4.02%) |
Aug 19, 2024 | 3.490 | 3.570 | 3.450 | 3.480 | 50,838 | -0.02(-0.57%) |
Aug 16, 2024 | 3.410 | 3.500 | 3.390 | 3.500 | 42,705 | +0.06(+1.87%) |
Aug 15, 2024 | 3.380 | 3.479 | 3.370 | 3.436 | 35,036 | +0.08(+2.26%) |
Aug 14, 2024 | 3.340 | 3.450 | 3.320 | 3.360 | 28,915 | +0.02(+0.65%) |
Aug 13, 2024 | 3.260 | 3.360 | 3.227 | 3.338 | 17,589 | +0.14(+4.32%) |
Aug 12, 2024 | 3.210 | 3.270 | 3.190 | 3.200 | 53,058 | -0.07(-2.01%) |
Aug 09, 2024 | 3.340 | 3.340 | 3.250 | 3.266 | 11,596 | -0.03(-1.04%) |
Aug 08, 2024 | 3.140 | 3.340 | 3.140 | 3.300 | 48,002 | +0.14(+4.43%) |
Aug 07, 2024 | 3.310 | 3.310 | 3.140 | 3.160 | 23,439 | -0.08(-2.47%) |
Aug 06, 2024 | 3.150 | 3.260 | 3.138 | 3.240 | 78,873 | +0.22(+7.28%) |
Aug 05, 2024 | 2.990 | 3.150 | 2.922 | 3.020 | 103,393 | -0.23(-7.08%) |
Aug 02, 2024 | 3.360 | 3.360 | 3.220 | 3.250 | 32,380 | -0.18(-5.25%) |
Aug 01, 2024 | 3.470 | 3.530 | 3.390 | 3.430 | 105,620 | -0.05(-1.44%) |
Jul 31, 2024 | 3.470 | 3.550 | 3.461 | 3.480 | 27,261 | +0.02(+0.58%) |
Jul 30, 2024 | 3.520 | 3.535 | 3.440 | 3.460 | 33,061 | +0.03(+0.87%) |
Jul 29, 2024 | 3.450 | 3.544 | 3.430 | 3.430 | 130,928 | -0.03(-0.87%) |
Jul 26, 2024 | 3.440 | 3.500 | 3.430 | 3.460 | 21,122 | +0.03(+0.87%) |
Jul 25, 2024 | 3.430 | 3.510 | 3.410 | 3.430 | 27,544 | +0.00(+0.00%) |
Jul 24, 2024 | 3.600 | 3.600 | 3.430 | 3.430 | 47,236 | -0.18(-5.04%) |
Jul 23, 2024 | 3.580 | 3.670 | 3.540 | 3.612 | 95,629 | +0.04(+1.03%) |
Jul 22, 2024 | 3.410 | 3.575 | 3.390 | 3.575 | 90,897 | +0.17(+4.84%) |
Jul 19, 2024 | 3.400 | 3.469 | 3.380 | 3.410 | 16,158 | -0.02(-0.56%) |
Jul 18, 2024 | 3.500 | 3.570 | 3.424 | 3.429 | 26,237 | -0.08(-2.30%) |
Jul 17, 2024 | 3.570 | 3.590 | 3.490 | 3.510 | 28,874 | -0.04(-1.12%) |
Jul 16, 2024 | 3.560 | 3.580 | 3.470 | 3.550 | 39,271 | +0.08(+2.30%) |
Jul 15, 2024 | 3.500 | 3.530 | 3.400 | 3.470 | 52,989 | +0.00(+0.03%) |
Jul 12, 2024 | 3.500 | 3.500 | 3.404 | 3.469 | 60,142 | +0.01(+0.39%) |
Jul 11, 2024 | 3.300 | 3.460 | 3.300 | 3.455 | 36,390 | +0.19(+5.67%) |
Jul 10, 2024 | 3.240 | 3.319 | 3.240 | 3.270 | 23,729 | +0.01(+0.43%) |
Jul 09, 2024 | 3.260 | 3.300 | 3.230 | 3.256 | 25,060 | -0.02(-0.73%) |
Jul 08, 2024 | 3.280 | 3.370 | 3.250 | 3.280 | 103,150 | -0.02(-0.46%) |
Jul 05, 2024 | 3.290 | 3.350 | 3.280 | 3.295 | 28,293 | -0.02(-0.75%) |
Jul 03, 2024 | 3.250 | 3.368 | 3.250 | 3.320 | 29,771 | +0.05(+1.53%) |
Jul 02, 2024 | 3.360 | 3.360 | 3.250 | 3.270 | 39,253 | -0.09(-2.68%) |
Jul 01, 2024 | 3.380 | 3.450 | 3.330 | 3.360 | 36,944 | -0.01(-0.42%) |
Jun 28, 2024 | 3.600 | 3.600 | 3.355 | 3.374 | 60,180 | -0.16(-4.62%) |
Jun 27, 2024 | 3.460 | 3.550 | 3.420 | 3.538 | 64,794 | +0.12(+3.44%) |
Jun 26, 2024 | 3.430 | 3.480 | 3.340 | 3.420 | 22,771 | +0.01(+0.29%) |
Jun 25, 2024 | 3.400 | 3.450 | 3.380 | 3.410 | 32,776 | -0.02(-0.58%) |
Jun 24, 2024 | 3.380 | 3.450 | 3.351 | 3.430 | 29,878 | +0.09(+2.63%) |
Jun 21, 2024 | 3.332 | 3.352 | 3.292 | 3.342 | 23,957 | +0.00(+0.00%) |
Jun 20, 2024 | 3.322 | 3.392 | 3.312 | 3.342 | 55,202 | -0.05(-1.47%) |
Jun 18, 2024 | 3.352 | 3.412 | 3.352 | 3.392 | 34,714 | -0.04(-1.16%) |
Jun 17, 2024 | 3.382 | 3.460 | 3.302 | 3.432 | 47,477 | +0.02(+0.58%) |
Jun 14, 2024 | 3.481 | 3.511 | 3.392 | 3.412 | 61,445 | -0.09(-2.56%) |
Jun 13, 2024 | 3.611 | 3.640 | 3.491 | 3.501 | 42,861 | -0.13(-3.70%) |
Jun 12, 2024 | 3.650 | 3.660 | 3.620 | 3.636 | 28,782 | +0.06(+1.54%) |
Jun 11, 2024 | 3.640 | 3.640 | 3.561 | 3.581 | 24,739 | -0.08(-2.17%) |
Jun 10, 2024 | 3.531 | 3.660 | 3.531 | 3.660 | 26,203 | +0.09(+2.51%) |
Jun 07, 2024 | 3.611 | 3.630 | 3.541 | 3.571 | 59,159 | -0.05(-1.37%) |
Jun 06, 2024 | 3.660 | 3.660 | 3.541 | 3.620 | 48,722 | +0.00(+0.00%) |
Jun 05, 2024 | 3.630 | 3.670 | 3.581 | 3.620 | 49,629 | -0.01(-0.27%) |
Jun 04, 2024 | 3.680 | 3.690 | 3.591 | 3.630 | 49,364 | -0.05(-1.35%) |