Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 3.520 | 3.610 | 3.395 | 3.480 | 536,190 | +0.00(+0.00%) |
Aug 29, 2024 | 3.520 | 3.540 | 3.460 | 3.480 | 423,956 | -0.03(-0.85%) |
Aug 28, 2024 | 3.600 | 3.655 | 3.450 | 3.510 | 506,623 | -0.11(-3.04%) |
Aug 27, 2024 | 3.510 | 3.680 | 3.490 | 3.620 | 491,629 | +0.04(+1.12%) |
Aug 26, 2024 | 3.520 | 3.600 | 3.425 | 3.580 | 727,778 | +0.08(+2.29%) |
Aug 23, 2024 | 3.260 | 3.550 | 3.233 | 3.500 | 1,251,390 | +0.29(+9.03%) |
Aug 22, 2024 | 3.250 | 3.270 | 3.170 | 3.210 | 649,752 | -0.06(-1.83%) |
Aug 21, 2024 | 3.190 | 3.280 | 3.120 | 3.270 | 606,952 | +0.09(+2.83%) |
Aug 20, 2024 | 3.250 | 3.250 | 3.170 | 3.180 | 394,624 | -0.07(-2.15%) |
Aug 19, 2024 | 3.170 | 3.260 | 3.170 | 3.250 | 471,628 | +0.08(+2.52%) |
Aug 16, 2024 | 3.190 | 3.230 | 3.145 | 3.170 | 364,144 | -0.02(-0.63%) |
Aug 15, 2024 | 3.160 | 3.240 | 3.100 | 3.190 | 799,289 | +0.09(+2.90%) |
Aug 14, 2024 | 3.140 | 3.160 | 3.035 | 3.100 | 577,233 | -0.04(-1.27%) |
Aug 13, 2024 | 3.150 | 3.170 | 3.045 | 3.140 | 525,601 | +0.05(+1.62%) |
Aug 12, 2024 | 3.130 | 3.130 | 3.000 | 3.090 | 867,325 | -0.04(-1.28%) |
Aug 09, 2024 | 3.120 | 3.150 | 3.080 | 3.130 | 757,967 | +0.02(+0.64%) |
Aug 08, 2024 | 3.100 | 3.140 | 3.015 | 3.110 | 647,098 | +0.06(+1.97%) |
Aug 07, 2024 | 3.240 | 3.240 | 3.040 | 3.050 | 816,612 | -0.10(-3.17%) |
Aug 06, 2024 | 3.110 | 3.240 | 3.050 | 3.150 | 1,067,020 | +0.04(+1.45%) |
Aug 05, 2024 | 3.050 | 3.170 | 2.980 | 3.105 | 1,163,114 | -0.15(-4.46%) |
Aug 02, 2024 | 3.090 | 3.310 | 2.910 | 3.250 | 1,070,658 | -0.04(-1.22%) |
Aug 01, 2024 | 3.350 | 3.400 | 3.240 | 3.290 | 1,493,070 | -0.05(-1.50%) |
Jul 31, 2024 | 3.350 | 3.430 | 3.325 | 3.340 | 984,599 | +0.00(+0.00%) |
Jul 30, 2024 | 3.410 | 3.450 | 3.320 | 3.340 | 491,565 | -0.04(-1.18%) |
Jul 29, 2024 | 3.390 | 3.405 | 3.320 | 3.380 | 789,446 | +0.00(+0.00%) |
Jul 26, 2024 | 3.440 | 3.450 | 3.360 | 3.380 | 898,107 | +0.01(+0.30%) |
Jul 25, 2024 | 3.300 | 3.460 | 3.230 | 3.370 | 779,948 | +0.07(+2.12%) |
Jul 24, 2024 | 3.360 | 3.415 | 3.290 | 3.300 | 691,970 | -0.09(-2.65%) |
Jul 23, 2024 | 3.160 | 3.445 | 3.120 | 3.390 | 2,920,331 | +0.21(+6.60%) |
Jul 22, 2024 | 3.150 | 3.205 | 3.080 | 3.180 | 630,293 | +0.04(+1.27%) |
Jul 19, 2024 | 3.130 | 3.255 | 3.110 | 3.140 | 730,394 | +0.03(+0.96%) |
Jul 18, 2024 | 3.329 | 3.329 | 3.085 | 3.110 | 753,346 | -0.24(-7.14%) |
Jul 17, 2024 | 3.369 | 3.414 | 3.309 | 3.349 | 1,857,112 | -0.07(-2.04%) |
Jul 16, 2024 | 3.359 | 3.479 | 3.325 | 3.419 | 1,172,340 | +0.08(+2.39%) |
Jul 15, 2024 | 3.389 | 3.389 | 3.250 | 3.339 | 769,986 | -0.01(-0.30%) |
Jul 12, 2024 | 3.479 | 3.489 | 3.329 | 3.349 | 806,773 | -0.06(-1.75%) |
Jul 11, 2024 | 3.290 | 3.409 | 3.225 | 3.409 | 1,512,852 | +0.27(+8.57%) |
Jul 10, 2024 | 3.150 | 3.170 | 3.110 | 3.140 | 548,630 | +0.00(+0.00%) |
Jul 09, 2024 | 3.200 | 3.200 | 3.080 | 3.140 | 787,086 | -0.07(-2.17%) |
Jul 08, 2024 | 3.180 | 3.280 | 3.125 | 3.210 | 678,192 | +0.02(+0.63%) |
Jul 05, 2024 | 3.160 | 3.200 | 3.110 | 3.190 | 479,195 | +0.03(+0.95%) |
Jul 03, 2024 | 3.230 | 3.230 | 3.105 | 3.160 | 403,168 | -0.01(-0.31%) |
Jul 02, 2024 | 3.020 | 3.205 | 2.981 | 3.170 | 850,836 | +0.17(+5.65%) |
Jul 01, 2024 | 3.080 | 3.095 | 2.951 | 3.000 | 999,201 | -0.04(-1.31%) |
Jun 28, 2024 | 2.971 | 3.050 | 2.916 | 3.040 | 3,509,608 | +0.08(+2.69%) |
Jun 27, 2024 | 2.721 | 2.961 | 2.691 | 2.961 | 1,000,926 | +0.27(+10.00%) |
Jun 26, 2024 | 2.662 | 2.731 | 2.647 | 2.691 | 887,881 | -0.03(-1.10%) |
Jun 25, 2024 | 2.691 | 2.731 | 2.642 | 2.721 | 692,117 | +0.02(+0.74%) |
Jun 24, 2024 | 2.652 | 2.756 | 2.642 | 2.701 | 871,898 | +0.09(+3.44%) |
Jun 21, 2024 | 2.811 | 2.811 | 2.537 | 2.612 | 4,473,744 | -0.21(-7.42%) |
Jun 20, 2024 | 2.791 | 2.871 | 2.781 | 2.821 | 558,282 | +0.02(+0.71%) |
Jun 18, 2024 | 2.791 | 2.831 | 2.716 | 2.801 | 598,762 | +0.00(+0.00%) |
Jun 17, 2024 | 2.761 | 2.856 | 2.741 | 2.801 | 749,951 | -0.01(-0.35%) |
Jun 14, 2024 | 2.711 | 2.826 | 2.632 | 2.811 | 1,299,054 | +0.05(+1.81%) |
Jun 13, 2024 | 2.911 | 2.931 | 2.736 | 2.761 | 922,017 | -0.16(-5.46%) |
Jun 12, 2024 | 2.911 | 3.010 | 2.791 | 2.921 | 1,182,915 | +0.13(+4.64%) |
Jun 11, 2024 | 2.691 | 2.791 | 2.632 | 2.791 | 670,475 | +0.04(+1.45%) |
Jun 10, 2024 | 2.731 | 2.831 | 2.692 | 2.751 | 773,591 | -0.02(-0.72%) |
Jun 07, 2024 | 2.891 | 2.981 | 2.741 | 2.771 | 1,156,969 | -0.15(-5.12%) |
Jun 06, 2024 | 2.971 | 3.010 | 2.921 | 2.921 | 1,092,337 | -0.05(-1.68%) |
Jun 05, 2024 | 2.771 | 3.000 | 2.761 | 2.971 | 1,299,914 | +0.23(+8.36%) |
Jun 04, 2024 | 2.482 | 2.751 | 2.482 | 2.741 | 1,136,637 | +0.23(+9.13%) |