Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 3.149 | 123 | -0.04(-1.14%) | |||
Aug 21, 2024 | 3.185 | 3.185 | 3.185 | 3.185 | 314 | +0.04(+1.43%) |
Aug 20, 2024 | 3.110 | 3.160 | 3.110 | 3.140 | 3,167 | +0.05(+1.62%) |
Aug 19, 2024 | 3.150 | 3.200 | 3.020 | 3.090 | 15,176 | -0.14(-4.33%) |
Aug 16, 2024 | 3.230 | 3.230 | 3.230 | 3.230 | 1,207 | +0.10(+3.15%) |
Aug 15, 2024 | 3.130 | 3.220 | 3.130 | 3.131 | 1,082 | -0.28(-8.18%) |
Aug 14, 2024 | 3.150 | 3.430 | 3.150 | 3.410 | 22,058 | +0.11(+3.33%) |
Aug 13, 2024 | 3.354 | 3.354 | 3.230 | 3.300 | 1,119 | +0.14(+4.43%) |
Aug 12, 2024 | 3.170 | 3.180 | 3.160 | 3.160 | 3,833 | +0.06(+1.93%) |
Aug 09, 2024 | 2.990 | 3.100 | 2.990 | 3.100 | 851 | -0.03(-1.11%) |
Aug 08, 2024 | 3.150 | 3.200 | 3.100 | 3.135 | 9,593 | -0.01(-0.16%) |
Aug 07, 2024 | 3.170 | 3.170 | 3.140 | 3.140 | 638 | -0.02(-0.58%) |
Aug 06, 2024 | 2.920 | 3.158 | 2.913 | 3.158 | 10,456 | +0.15(+4.93%) |
Aug 05, 2024 | 2.910 | 3.070 | 2.910 | 3.010 | 4,224 | -0.09(-2.90%) |
Aug 02, 2024 | 3.140 | 3.145 | 2.900 | 3.100 | 46,071 | +0.02(+0.65%) |
Aug 01, 2024 | 3.190 | 3.250 | 3.080 | 3.080 | 21,562 | -0.22(-6.67%) |
Jul 31, 2024 | 3.040 | 3.300 | 3.040 | 3.300 | 3,579 | +0.07(+2.17%) |
Jul 30, 2024 | 3.340 | 3.340 | 3.140 | 3.230 | 11,550 | -0.16(-4.72%) |
Jul 29, 2024 | 3.450 | 3.450 | 3.100 | 3.390 | 6,595 | -0.06(-1.74%) |
Jul 26, 2024 | 3.400 | 3.450 | 3.380 | 3.450 | 4,894 | -0.05(-1.43%) |
Jul 25, 2024 | 3.400 | 3.500 | 3.390 | 3.500 | 8,357 | -0.04(-1.13%) |
Jul 23, 2024 | 3.540 | 176 | -0.01(-0.28%) | |||
Jul 22, 2024 | 3.500 | 3.550 | 3.410 | 3.550 | 9,564 | +0.03(+0.85%) |
Jul 19, 2024 | 3.450 | 3.520 | 3.450 | 3.520 | 13,418 | +0.03(+0.86%) |
Jul 18, 2024 | 3.410 | 3.490 | 3.410 | 3.490 | 1,873 | +0.03(+0.87%) |
Jul 17, 2024 | 3.495 | 3.550 | 3.437 | 3.460 | 26,581 | +0.00(+0.00%) |
Jul 16, 2024 | 3.430 | 3.460 | 3.420 | 3.460 | 8,966 | +0.06(+1.76%) |
Jul 15, 2024 | 3.420 | 3.460 | 3.350 | 3.400 | 15,553 | -0.03(-0.87%) |
Jul 12, 2024 | 3.390 | 3.510 | 3.310 | 3.430 | 39,708 | +0.03(+0.88%) |
Jul 11, 2024 | 3.430 | 3.630 | 3.370 | 3.400 | 36,621 | +0.09(+2.72%) |
Jul 10, 2024 | 3.350 | 3.460 | 3.310 | 3.310 | 6,877 | -0.02(-0.60%) |
Jul 09, 2024 | 3.650 | 3.650 | 3.310 | 3.330 | 19,270 | -0.17(-4.86%) |
Jul 08, 2024 | 3.530 | 3.550 | 3.470 | 3.500 | 42,260 | +0.05(+1.45%) |
Jul 05, 2024 | 3.510 | 3.550 | 3.400 | 3.450 | 3,340 | -0.07(-1.99%) |
Jul 03, 2024 | 3.405 | 3.520 | 3.405 | 3.520 | 1,383 | +0.07(+2.03%) |
Jul 02, 2024 | 3.460 | 3.480 | 3.250 | 3.450 | 37,322 | +0.00(+0.00%) |
Jul 01, 2024 | 3.400 | 3.510 | 3.400 | 3.450 | 3,070 | -0.12(-3.36%) |
Jun 28, 2024 | 3.420 | 3.570 | 3.420 | 3.570 | 60,001 | +0.08(+2.29%) |
Jun 27, 2024 | 3.400 | 3.550 | 3.400 | 3.490 | 4,679 | -0.03(-0.85%) |
Jun 26, 2024 | 3.445 | 3.520 | 3.435 | 3.520 | 1,203 | +0.01(+0.28%) |
Jun 25, 2024 | 3.480 | 3.550 | 3.475 | 3.510 | 26,885 | +0.06(+1.74%) |
Jun 24, 2024 | 3.450 | 3.460 | 3.400 | 3.450 | 8,806 | +0.00(+0.00%) |
Jun 21, 2024 | 3.450 | 3.470 | 3.410 | 3.450 | 23,151 | +0.05(+1.47%) |
Jun 20, 2024 | 3.360 | 3.400 | 3.305 | 3.400 | 11,708 | +0.00(+0.00%) |
Jun 18, 2024 | 3.400 | 3.400 | 3.300 | 3.400 | 10,120 | +0.06(+1.80%) |
Jun 17, 2024 | 3.280 | 3.400 | 3.250 | 3.340 | 16,252 | -0.03(-0.89%) |
Jun 14, 2024 | 3.420 | 3.420 | 3.360 | 3.370 | 701 | -0.08(-2.32%) |
Jun 13, 2024 | 3.530 | 3.600 | 3.372 | 3.450 | 20,890 | -0.09(-2.54%) |
Jun 12, 2024 | 3.380 | 3.540 | 3.380 | 3.540 | 31,242 | +0.11(+3.21%) |
Jun 11, 2024 | 3.520 | 3.540 | 3.430 | 3.430 | 14,194 | +0.07(+2.08%) |
Jun 10, 2024 | 3.490 | 3.550 | 3.360 | 3.360 | 22,244 | -0.08(-2.47%) |
Jun 07, 2024 | 3.460 | 3.570 | 3.390 | 3.445 | 28,915 | -0.15(-4.04%) |
Jun 06, 2024 | 3.610 | 3.660 | 3.470 | 3.590 | 24,219 | -0.04(-1.10%) |
Jun 05, 2024 | 3.540 | 3.640 | 3.520 | 3.630 | 29,523 | +0.12(+3.42%) |
Jun 04, 2024 | 3.550 | 3.550 | 3.310 | 3.510 | 24,525 | -0.02(-0.57%) |