Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.550 | 3.630 | 3.500 | 3.510 | 78,600 | -0.03(-0.85%) |
Aug 22, 2024 | 3.560 | 3.610 | 3.520 | 3.540 | 23,747 | -0.05(-1.39%) |
Aug 21, 2024 | 3.550 | 3.650 | 3.510 | 3.590 | 91,117 | +0.03(+0.84%) |
Aug 20, 2024 | 3.610 | 3.640 | 3.490 | 3.560 | 51,631 | -0.04(-1.11%) |
Aug 19, 2024 | 3.370 | 3.643 | 3.370 | 3.600 | 96,222 | +0.21(+6.19%) |
Aug 16, 2024 | 3.400 | 3.480 | 3.260 | 3.390 | 165,907 | -0.01(-0.29%) |
Aug 15, 2024 | 3.300 | 3.410 | 3.240 | 3.400 | 661,026 | +0.36(+11.84%) |
Aug 14, 2024 | 2.970 | 3.144 | 2.915 | 3.040 | 150,703 | +0.11(+3.75%) |
Aug 13, 2024 | 2.970 | 2.970 | 2.850 | 2.930 | 194,007 | +0.07(+2.45%) |
Aug 12, 2024 | 2.880 | 2.930 | 2.800 | 2.860 | 96,822 | +0.02(+0.70%) |
Aug 09, 2024 | 2.980 | 3.100 | 2.795 | 2.840 | 84,840 | -0.13(-4.38%) |
Aug 08, 2024 | 2.750 | 3.180 | 2.100 | 2.970 | 362,328 | +0.22(+8.00%) |
Aug 07, 2024 | 2.880 | 3.002 | 2.710 | 2.750 | 139,025 | -0.14(-4.84%) |
Aug 06, 2024 | 2.990 | 3.010 | 2.860 | 2.890 | 112,929 | -0.13(-4.30%) |
Aug 05, 2024 | 3.020 | 3.080 | 2.900 | 3.020 | 372,889 | -0.05(-1.63%) |
Aug 02, 2024 | 3.170 | 3.185 | 3.040 | 3.070 | 97,051 | -0.15(-4.66%) |
Aug 01, 2024 | 3.330 | 3.375 | 3.130 | 3.220 | 74,432 | -0.13(-3.88%) |
Jul 31, 2024 | 3.380 | 3.390 | 3.320 | 3.350 | 49,202 | -0.03(-0.89%) |
Jul 30, 2024 | 3.480 | 3.510 | 3.320 | 3.380 | 48,245 | -0.02(-0.59%) |
Jul 29, 2024 | 3.300 | 3.450 | 3.280 | 3.400 | 177,323 | +0.10(+3.03%) |
Jul 26, 2024 | 3.380 | 3.400 | 3.255 | 3.300 | 76,621 | +0.00(+0.00%) |
Jul 25, 2024 | 3.280 | 3.330 | 3.260 | 3.300 | 42,630 | +0.00(+0.00%) |
Jul 24, 2024 | 3.410 | 3.570 | 3.280 | 3.300 | 116,803 | -0.18(-5.17%) |
Jul 23, 2024 | 3.450 | 3.500 | 3.440 | 3.480 | 38,094 | +0.03(+0.87%) |
Jul 22, 2024 | 3.430 | 3.450 | 3.300 | 3.450 | 52,834 | +0.02(+0.58%) |
Jul 19, 2024 | 3.430 | 3.510 | 3.330 | 3.430 | 40,615 | -0.02(-0.58%) |
Jul 18, 2024 | 3.660 | 3.660 | 3.400 | 3.450 | 38,980 | -0.21(-5.74%) |
Jul 17, 2024 | 3.440 | 3.660 | 3.400 | 3.660 | 106,186 | +0.22(+6.40%) |
Jul 16, 2024 | 3.450 | 3.490 | 3.400 | 3.440 | 49,809 | +0.02(+0.58%) |
Jul 15, 2024 | 3.500 | 3.500 | 3.410 | 3.420 | 54,080 | +0.00(+0.00%) |
Jul 12, 2024 | 3.300 | 3.650 | 3.225 | 3.420 | 161,569 | +0.08(+2.40%) |
Jul 11, 2024 | 3.270 | 3.409 | 3.270 | 3.340 | 28,930 | +0.14(+4.37%) |
Jul 10, 2024 | 3.210 | 3.239 | 3.113 | 3.200 | 44,062 | +0.04(+1.27%) |
Jul 09, 2024 | 3.180 | 3.190 | 3.150 | 3.160 | 9,330 | +0.04(+1.28%) |
Jul 08, 2024 | 3.130 | 3.210 | 3.100 | 3.120 | 26,597 | -0.01(-0.32%) |
Jul 05, 2024 | 3.110 | 3.130 | 3.080 | 3.130 | 25,181 | +0.00(+0.00%) |
Jul 03, 2024 | 3.150 | 3.210 | 3.130 | 3.130 | 5,214 | -0.05(-1.57%) |
Jul 02, 2024 | 3.260 | 3.270 | 3.160 | 3.180 | 27,429 | -0.08(-2.45%) |
Jul 01, 2024 | 3.310 | 3.310 | 3.209 | 3.260 | 23,178 | +0.01(+0.31%) |
Jun 28, 2024 | 3.290 | 3.325 | 3.185 | 3.250 | 48,253 | -0.04(-1.22%) |
Jun 27, 2024 | 3.480 | 3.500 | 3.260 | 3.290 | 52,018 | -0.15(-4.36%) |
Jun 26, 2024 | 3.170 | 3.500 | 3.175 | 3.440 | 52,101 | +0.25(+7.84%) |
Jun 25, 2024 | 3.070 | 3.211 | 3.045 | 3.190 | 48,565 | +0.12(+3.91%) |
Jun 24, 2024 | 3.110 | 3.210 | 3.070 | 3.070 | 55,482 | -0.09(-2.85%) |
Jun 21, 2024 | 3.280 | 3.280 | 3.050 | 3.160 | 140,383 | -0.09(-2.77%) |
Jun 20, 2024 | 3.300 | 3.320 | 3.240 | 3.250 | 52,836 | -0.09(-2.69%) |
Jun 18, 2024 | 3.370 | 3.390 | 3.330 | 3.340 | 13,579 | -0.04(-1.18%) |
Jun 17, 2024 | 3.300 | 3.380 | 3.285 | 3.380 | 37,772 | +0.10(+3.05%) |
Jun 14, 2024 | 3.370 | 3.370 | 3.260 | 3.280 | 61,601 | -0.11(-3.24%) |
Jun 13, 2024 | 3.460 | 3.474 | 3.320 | 3.390 | 23,502 | -0.09(-2.59%) |
Jun 12, 2024 | 3.530 | 3.540 | 3.440 | 3.480 | 53,479 | +0.04(+1.16%) |
Jun 11, 2024 | 3.440 | 3.450 | 3.360 | 3.440 | 19,023 | -0.01(-0.29%) |
Jun 10, 2024 | 3.380 | 3.490 | 3.340 | 3.450 | 44,644 | +0.04(+1.17%) |
Jun 07, 2024 | 3.460 | 3.481 | 3.346 | 3.410 | 67,422 | -0.01(-0.29%) |
Jun 06, 2024 | 3.570 | 3.661 | 3.400 | 3.420 | 72,302 | -0.15(-4.20%) |
Jun 05, 2024 | 3.490 | 3.700 | 3.480 | 3.570 | 76,943 | +0.02(+0.56%) |
Jun 04, 2024 | 3.570 | 3.640 | 3.450 | 3.550 | 53,931 | -0.04(-1.11%) |