Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 3.210 | 3.250 | 3.164 | 3.230 | 7,594,249 | -0.03(-0.92%) |
Aug 19, 2024 | 3.190 | 3.280 | 3.180 | 3.260 | 5,823,683 | +0.11(+3.49%) |
Aug 16, 2024 | 3.170 | 3.170 | 3.120 | 3.150 | 4,208,696 | +0.00(+0.00%) |
Aug 15, 2024 | 3.160 | 3.210 | 3.150 | 3.150 | 6,759,783 | -0.01(-0.32%) |
Aug 14, 2024 | 3.190 | 3.199 | 3.150 | 3.160 | 6,158,371 | -0.04(-1.25%) |
Aug 13, 2024 | 3.180 | 3.220 | 3.160 | 3.200 | 4,942,643 | +0.02(+0.63%) |
Aug 12, 2024 | 3.180 | 3.225 | 3.180 | 3.180 | 3,578,857 | +0.02(+0.63%) |
Aug 09, 2024 | 3.170 | 3.190 | 3.140 | 3.160 | 6,921,814 | +0.05(+1.61%) |
Aug 08, 2024 | 3.050 | 3.125 | 3.020 | 3.110 | 11,571,536 | +0.09(+2.98%) |
Aug 07, 2024 | 3.100 | 3.110 | 3.020 | 3.020 | 5,619,245 | -0.01(-0.33%) |
Aug 06, 2024 | 3.020 | 3.070 | 2.970 | 3.030 | 9,113,285 | +0.01(+0.33%) |
Aug 05, 2024 | 2.930 | 3.030 | 2.920 | 3.020 | 8,830,186 | -0.03(-0.98%) |
Aug 02, 2024 | 3.190 | 3.190 | 3.040 | 3.050 | 7,980,634 | -0.12(-3.79%) |
Aug 01, 2024 | 3.280 | 3.330 | 3.150 | 3.170 | 10,413,040 | -0.07(-2.16%) |
Jul 31, 2024 | 3.230 | 3.260 | 3.210 | 3.240 | 4,148,767 | +0.04(+1.25%) |
Jul 30, 2024 | 3.190 | 3.230 | 3.152 | 3.200 | 3,926,606 | -0.02(-0.62%) |
Jul 29, 2024 | 3.220 | 3.230 | 3.180 | 3.220 | 4,223,327 | -0.01(-0.31%) |
Jul 26, 2024 | 3.200 | 3.250 | 3.170 | 3.230 | 4,466,505 | -0.01(-0.31%) |
Jul 25, 2024 | 3.170 | 3.280 | 3.140 | 3.240 | 9,342,695 | +0.07(+2.21%) |
Jul 24, 2024 | 3.200 | 3.200 | 3.120 | 3.170 | 7,586,046 | -0.08(-2.46%) |
Jul 23, 2024 | 3.340 | 3.350 | 3.205 | 3.250 | 10,708,712 | -0.16(-4.69%) |
Jul 22, 2024 | 3.390 | 3.420 | 3.370 | 3.410 | 3,969,045 | +0.05(+1.49%) |
Jul 19, 2024 | 3.370 | 3.400 | 3.340 | 3.360 | 3,818,393 | +0.02(+0.60%) |
Jul 18, 2024 | 3.410 | 3.430 | 3.340 | 3.340 | 5,822,709 | -0.12(-3.47%) |
Jul 17, 2024 | 3.430 | 3.480 | 3.420 | 3.460 | 6,373,848 | -0.02(-0.57%) |
Jul 16, 2024 | 3.400 | 3.490 | 3.385 | 3.480 | 8,495,355 | +0.09(+2.65%) |
Jul 15, 2024 | 3.350 | 3.427 | 3.320 | 3.390 | 4,020,475 | +0.04(+1.19%) |
Jul 12, 2024 | 3.320 | 3.370 | 3.300 | 3.350 | 2,447,590 | +0.04(+1.21%) |
Jul 11, 2024 | 3.330 | 3.359 | 3.310 | 3.310 | 3,751,207 | -0.02(-0.60%) |
Jul 10, 2024 | 3.310 | 3.330 | 3.280 | 3.330 | 5,258,121 | +0.03(+0.91%) |
Jul 09, 2024 | 3.240 | 3.310 | 3.220 | 3.300 | 10,479,383 | +0.06(+1.85%) |
Jul 08, 2024 | 3.260 | 3.270 | 3.230 | 3.240 | 3,823,252 | -0.04(-1.22%) |
Jul 05, 2024 | 3.300 | 3.320 | 3.250 | 3.280 | 4,742,080 | -0.07(-2.09%) |
Jul 03, 2024 | 3.320 | 3.370 | 3.320 | 3.350 | 2,540,831 | +0.09(+2.76%) |
Jul 02, 2024 | 3.230 | 3.275 | 3.220 | 3.260 | 4,634,297 | +0.03(+0.93%) |
Jul 01, 2024 | 3.300 | 3.310 | 3.230 | 3.230 | 3,299,982 | -0.07(-2.12%) |
Jun 28, 2024 | 3.280 | 3.310 | 3.250 | 3.300 | 7,747,490 | +0.00(+0.00%) |
Jun 27, 2024 | 3.300 | 3.320 | 3.240 | 3.300 | 6,804,654 | +0.00(+0.00%) |
Jun 26, 2024 | 3.240 | 3.310 | 3.225 | 3.300 | 8,915,033 | +0.04(+1.23%) |
Jun 25, 2024 | 3.280 | 3.300 | 3.220 | 3.260 | 10,651,480 | -0.03(-0.91%) |
Jun 24, 2024 | 3.300 | 3.315 | 3.240 | 3.290 | 10,558,483 | +0.05(+1.54%) |
Jun 21, 2024 | 3.180 | 3.250 | 3.165 | 3.240 | 5,850,159 | +0.08(+2.53%) |
Jun 20, 2024 | 3.170 | 3.250 | 3.150 | 3.160 | 8,222,898 | +0.07(+2.27%) |
Jun 18, 2024 | 3.130 | 3.155 | 3.080 | 3.090 | 3,428,045 | +0.00(+0.00%) |
Jun 17, 2024 | 3.100 | 3.100 | 3.060 | 3.090 | 5,121,838 | -0.04(-1.28%) |
Jun 14, 2024 | 3.130 | 3.160 | 3.120 | 3.130 | 6,605,070 | -0.06(-1.88%) |
Jun 13, 2024 | 3.210 | 3.230 | 3.160 | 3.190 | 4,627,140 | +0.00(+0.00%) |
Jun 12, 2024 | 3.220 | 3.250 | 3.150 | 3.190 | 11,442,967 | +0.00(+0.00%) |
Jun 11, 2024 | 3.120 | 3.210 | 3.100 | 3.190 | 9,344,824 | +0.06(+1.92%) |
Jun 10, 2024 | 3.140 | 3.160 | 3.110 | 3.130 | 3,389,269 | -0.03(-0.95%) |
Jun 07, 2024 | 3.220 | 3.220 | 3.150 | 3.160 | 6,541,026 | -0.12(-3.66%) |
Jun 06, 2024 | 3.230 | 3.300 | 3.230 | 3.280 | 4,824,363 | +0.05(+1.55%) |
Jun 05, 2024 | 3.290 | 3.290 | 3.215 | 3.230 | 7,383,758 | -0.03(-0.92%) |
Jun 04, 2024 | 3.280 | 3.288 | 3.230 | 3.260 | 6,327,350 | -0.08(-2.40%) |