Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.610 | 3.730 | 3.550 | 3.700 | 47,317 | +0.05(+1.37%) |
Aug 22, 2024 | 3.630 | 3.683 | 3.580 | 3.650 | 60,570 | +0.00(+0.00%) |
Aug 21, 2024 | 3.630 | 3.690 | 3.590 | 3.650 | 53,879 | +0.00(+0.00%) |
Aug 20, 2024 | 3.640 | 3.690 | 3.550 | 3.650 | 85,981 | +0.00(+0.00%) |
Aug 19, 2024 | 3.550 | 3.680 | 3.480 | 3.650 | 71,750 | +0.07(+1.96%) |
Aug 16, 2024 | 3.660 | 3.680 | 3.580 | 3.580 | 51,868 | -0.12(-3.24%) |
Aug 15, 2024 | 3.710 | 3.750 | 3.590 | 3.700 | 113,865 | -0.03(-0.80%) |
Aug 14, 2024 | 3.660 | 3.770 | 3.620 | 3.730 | 91,907 | -0.03(-0.80%) |
Aug 13, 2024 | 3.700 | 3.760 | 3.660 | 3.760 | 43,862 | +0.06(+1.62%) |
Aug 12, 2024 | 3.700 | 3.740 | 3.600 | 3.700 | 48,537 | +0.04(+1.09%) |
Aug 09, 2024 | 3.665 | 3.700 | 3.630 | 3.660 | 17,424 | -0.04(-1.08%) |
Aug 08, 2024 | 3.650 | 3.730 | 3.620 | 3.700 | 29,113 | +0.03(+0.82%) |
Aug 07, 2024 | 3.650 | 3.740 | 3.620 | 3.670 | 39,001 | +0.01(+0.27%) |
Aug 06, 2024 | 3.650 | 3.765 | 3.630 | 3.660 | 50,356 | +0.04(+1.10%) |
Aug 05, 2024 | 3.650 | 3.800 | 3.510 | 3.620 | 78,049 | -0.22(-5.73%) |
Aug 02, 2024 | 3.920 | 4.010 | 3.741 | 3.840 | 69,613 | -0.05(-1.29%) |
Aug 01, 2024 | 3.960 | 3.980 | 3.800 | 3.890 | 64,744 | -0.06(-1.52%) |
Jul 31, 2024 | 4.020 | 4.081 | 3.891 | 3.950 | 186,890 | -0.10(-2.47%) |
Jul 30, 2024 | 3.890 | 4.131 | 3.760 | 4.050 | 360,709 | +0.20(+5.19%) |
Jul 29, 2024 | 3.520 | 3.890 | 3.350 | 3.850 | 627,115 | +0.34(+9.69%) |
Jul 26, 2024 | 3.580 | 3.580 | 3.457 | 3.510 | 62,543 | -0.02(-0.57%) |
Jul 25, 2024 | 3.520 | 3.540 | 3.400 | 3.530 | 49,154 | +0.02(+0.57%) |
Jul 24, 2024 | 3.540 | 3.545 | 3.400 | 3.510 | 44,994 | -0.05(-1.27%) |
Jul 23, 2024 | 3.640 | 3.640 | 3.535 | 3.555 | 52,286 | -0.09(-2.60%) |
Jul 22, 2024 | 3.600 | 3.660 | 3.590 | 3.650 | 165,082 | +0.01(+0.27%) |
Jul 19, 2024 | 3.640 | 3.710 | 3.610 | 3.640 | 94,947 | -0.02(-0.55%) |
Jul 18, 2024 | 3.630 | 3.730 | 3.600 | 3.660 | 183,067 | +0.00(+0.00%) |
Jul 17, 2024 | 3.660 | 3.750 | 3.620 | 3.660 | 152,866 | +0.01(+0.27%) |
Jul 16, 2024 | 3.600 | 3.760 | 3.600 | 3.650 | 192,682 | +0.01(+0.27%) |
Jul 15, 2024 | 3.640 | 3.670 | 3.470 | 3.640 | 230,595 | +0.02(+0.41%) |
Jul 12, 2024 | 3.750 | 3.750 | 3.520 | 3.625 | 276,645 | -0.10(-2.82%) |
Jul 11, 2024 | 3.400 | 3.820 | 3.400 | 3.730 | 794,963 | +0.43(+13.03%) |
Jul 10, 2024 | 3.230 | 3.330 | 3.209 | 3.300 | 41,007 | +0.05(+1.54%) |
Jul 09, 2024 | 3.240 | 3.280 | 3.190 | 3.250 | 40,736 | +0.00(+0.00%) |
Jul 08, 2024 | 3.250 | 3.290 | 3.220 | 3.250 | 22,873 | +0.00(+0.00%) |
Jul 05, 2024 | 3.190 | 3.270 | 3.160 | 3.250 | 36,152 | -0.01(-0.31%) |
Jul 03, 2024 | 3.180 | 3.270 | 3.150 | 3.260 | 27,256 | +0.04(+1.24%) |
Jul 02, 2024 | 3.150 | 3.250 | 3.150 | 3.220 | 40,131 | +0.04(+1.26%) |
Jul 01, 2024 | 3.200 | 3.225 | 3.150 | 3.180 | 52,115 | -0.05(-1.55%) |
Jun 28, 2024 | 3.210 | 3.270 | 3.160 | 3.230 | 72,802 | -0.02(-0.62%) |
Jun 27, 2024 | 3.340 | 3.340 | 3.210 | 3.250 | 78,242 | -0.11(-3.27%) |
Jun 26, 2024 | 3.300 | 3.380 | 3.288 | 3.360 | 47,948 | +0.01(+0.30%) |
Jun 25, 2024 | 3.350 | 3.370 | 3.280 | 3.350 | 45,276 | +0.00(+0.00%) |
Jun 24, 2024 | 3.300 | 3.350 | 3.270 | 3.350 | 76,026 | +0.04(+1.21%) |
Jun 21, 2024 | 3.250 | 3.420 | 3.160 | 3.310 | 170,923 | +0.01(+0.30%) |
Jun 20, 2024 | 3.210 | 3.320 | 3.140 | 3.300 | 148,715 | -0.01(-0.30%) |
Jun 18, 2024 | 3.240 | 3.340 | 3.200 | 3.310 | 41,110 | +0.06(+1.85%) |
Jun 17, 2024 | 3.200 | 3.310 | 3.170 | 3.250 | 79,993 | +0.01(+0.39%) |
Jun 14, 2024 | 3.280 | 3.360 | 3.190 | 3.237 | 50,395 | -0.06(-1.89%) |
Jun 13, 2024 | 3.208 | 3.330 | 3.190 | 3.300 | 51,800 | +0.02(+0.61%) |
Jun 12, 2024 | 3.310 | 3.340 | 3.230 | 3.280 | 38,531 | -0.02(-0.61%) |
Jun 11, 2024 | 3.330 | 3.370 | 3.245 | 3.300 | 76,057 | +0.01(+0.30%) |
Jun 10, 2024 | 3.210 | 3.350 | 3.210 | 3.290 | 79,876 | +0.04(+1.23%) |
Jun 07, 2024 | 3.330 | 3.330 | 3.245 | 3.250 | 62,684 | +0.00(+0.00%) |
Jun 06, 2024 | 3.180 | 3.300 | 3.120 | 3.250 | 74,592 | +0.04(+1.25%) |
Jun 05, 2024 | 3.190 | 3.250 | 3.120 | 3.210 | 51,813 | -0.01(-0.31%) |
Jun 04, 2024 | 3.150 | 3.300 | 3.080 | 3.220 | 312,603 | +0.09(+2.88%) |