Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.100 | 3.195 | 3.090 | 3.190 | 759,023 | +0.05(+1.59%) |
Aug 15, 2024 | 3.100 | 3.190 | 3.075 | 3.140 | 737,169 | +0.13(+4.32%) |
Aug 14, 2024 | 3.140 | 3.140 | 3.010 | 3.010 | 836,393 | -0.10(-3.22%) |
Aug 13, 2024 | 3.130 | 3.160 | 3.080 | 3.110 | 807,753 | -0.06(-1.89%) |
Aug 12, 2024 | 3.170 | 3.210 | 3.135 | 3.170 | 1,033,106 | +0.01(+0.32%) |
Aug 09, 2024 | 3.240 | 3.250 | 3.160 | 3.160 | 574,268 | -0.09(-2.77%) |
Aug 08, 2024 | 3.160 | 3.280 | 3.150 | 3.250 | 1,483,074 | +0.15(+4.84%) |
Aug 07, 2024 | 3.250 | 3.290 | 3.040 | 3.100 | 821,849 | -0.09(-2.82%) |
Aug 06, 2024 | 3.150 | 3.250 | 3.150 | 3.190 | 1,296,281 | +0.04(+1.27%) |
Aug 05, 2024 | 3.120 | 3.220 | 3.005 | 3.150 | 1,229,544 | -0.17(-5.12%) |
Aug 02, 2024 | 3.490 | 3.485 | 3.250 | 3.320 | 1,501,433 | -0.28(-7.78%) |
Aug 01, 2024 | 3.720 | 3.990 | 3.490 | 3.600 | 1,417,208 | -0.13(-3.49%) |
Jul 31, 2024 | 3.680 | 3.810 | 3.645 | 3.730 | 1,135,440 | +0.11(+3.04%) |
Jul 30, 2024 | 3.610 | 3.680 | 3.580 | 3.620 | 462,484 | -0.02(-0.55%) |
Jul 29, 2024 | 3.790 | 3.798 | 3.570 | 3.640 | 585,915 | -0.11(-2.93%) |
Jul 26, 2024 | 3.800 | 3.848 | 3.670 | 3.750 | 719,274 | -0.01(-0.27%) |
Jul 25, 2024 | 3.550 | 3.790 | 3.540 | 3.760 | 856,840 | +0.24(+6.82%) |
Jul 24, 2024 | 3.600 | 3.660 | 3.500 | 3.520 | 671,401 | -0.08(-2.22%) |
Jul 23, 2024 | 3.650 | 3.670 | 3.560 | 3.600 | 754,914 | -0.06(-1.64%) |
Jul 22, 2024 | 3.630 | 3.720 | 3.570 | 3.660 | 724,120 | +0.05(+1.39%) |
Jul 19, 2024 | 3.690 | 3.710 | 3.580 | 3.610 | 541,830 | -0.09(-2.43%) |
Jul 18, 2024 | 3.760 | 3.850 | 3.680 | 3.700 | 679,107 | -0.08(-2.12%) |
Jul 17, 2024 | 3.770 | 3.901 | 3.725 | 3.780 | 987,619 | +0.02(+0.53%) |
Jul 16, 2024 | 3.640 | 3.780 | 3.600 | 3.760 | 789,752 | +0.11(+3.01%) |
Jul 15, 2024 | 3.510 | 3.695 | 3.450 | 3.650 | 1,081,017 | +0.19(+5.49%) |
Jul 12, 2024 | 3.550 | 3.550 | 3.450 | 3.460 | 507,812 | -0.01(-0.29%) |
Jul 11, 2024 | 3.360 | 3.530 | 3.280 | 3.470 | 1,104,700 | +0.16(+4.83%) |
Jul 10, 2024 | 3.150 | 3.310 | 3.110 | 3.310 | 1,129,431 | +0.17(+5.41%) |
Jul 09, 2024 | 3.220 | 3.250 | 3.130 | 3.140 | 510,839 | -0.12(-3.68%) |
Jul 08, 2024 | 3.250 | 3.305 | 3.220 | 3.260 | 753,019 | -0.01(-0.31%) |
Jul 05, 2024 | 3.380 | 3.400 | 3.220 | 3.270 | 788,115 | -0.11(-3.25%) |
Jul 03, 2024 | 3.320 | 3.460 | 3.310 | 3.380 | 829,954 | +0.05(+1.50%) |
Jul 02, 2024 | 3.370 | 3.410 | 3.290 | 3.330 | 1,988,522 | -0.02(-0.60%) |
Jul 01, 2024 | 3.480 | 3.480 | 3.350 | 3.350 | 694,705 | -0.11(-3.18%) |
Jun 28, 2024 | 3.470 | 3.500 | 3.390 | 3.460 | 2,433,687 | +0.04(+1.17%) |
Jun 27, 2024 | 3.430 | 3.440 | 3.345 | 3.420 | 545,485 | +0.03(+0.88%) |
Jun 26, 2024 | 3.370 | 3.410 | 3.340 | 3.390 | 826,351 | -0.01(-0.29%) |
Jun 25, 2024 | 3.350 | 3.460 | 3.330 | 3.400 | 1,063,410 | +0.01(+0.29%) |
Jun 24, 2024 | 3.180 | 3.410 | 3.180 | 3.390 | 945,944 | +0.24(+7.62%) |
Jun 21, 2024 | 3.200 | 3.200 | 3.120 | 3.150 | 1,711,297 | -0.05(-1.56%) |
Jun 20, 2024 | 3.200 | 3.210 | 3.135 | 3.200 | 943,349 | +0.00(+0.00%) |
Jun 18, 2024 | 3.190 | 3.280 | 3.160 | 3.200 | 1,244,021 | +0.01(+0.31%) |
Jun 17, 2024 | 3.240 | 3.250 | 3.160 | 3.190 | 733,675 | -0.03(-0.93%) |
Jun 14, 2024 | 3.300 | 3.300 | 3.200 | 3.220 | 1,076,099 | -0.11(-3.30%) |
Jun 13, 2024 | 3.480 | 3.490 | 3.330 | 3.330 | 1,025,081 | -0.15(-4.31%) |
Jun 12, 2024 | 3.600 | 3.655 | 3.480 | 3.480 | 960,659 | -0.04(-1.14%) |
Jun 11, 2024 | 3.490 | 3.560 | 3.470 | 3.520 | 810,607 | -0.06(-1.68%) |
Jun 10, 2024 | 3.460 | 3.670 | 3.430 | 3.580 | 1,939,258 | +0.13(+3.77%) |
Jun 07, 2024 | 3.480 | 3.560 | 3.440 | 3.450 | 930,647 | -0.06(-1.71%) |
Jun 06, 2024 | 3.460 | 3.535 | 3.430 | 3.510 | 1,412,985 | +0.05(+1.45%) |
Jun 05, 2024 | 3.490 | 3.507 | 3.360 | 3.460 | 1,836,647 | +0.00(+0.00%) |
Jun 04, 2024 | 3.500 | 3.520 | 3.440 | 3.460 | 1,969,311 | -0.09(-2.54%) |