Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.430 | 3.520 | 3.429 | 3.510 | 223,593 | +0.09(+2.63%) |
Aug 22, 2024 | 3.490 | 3.530 | 3.410 | 3.420 | 350,739 | -0.08(-2.29%) |
Aug 21, 2024 | 3.450 | 3.510 | 3.440 | 3.500 | 421,639 | +0.08(+2.34%) |
Aug 20, 2024 | 3.590 | 3.600 | 3.420 | 3.420 | 352,156 | -0.20(-5.52%) |
Aug 19, 2024 | 3.610 | 3.670 | 3.560 | 3.620 | 350,214 | +0.00(+0.00%) |
Aug 16, 2024 | 3.540 | 3.625 | 3.540 | 3.620 | 281,680 | +0.08(+2.26%) |
Aug 15, 2024 | 3.610 | 3.626 | 3.540 | 3.540 | 1,089,776 | -0.01(-0.28%) |
Aug 14, 2024 | 3.450 | 3.600 | 3.450 | 3.550 | 339,514 | +0.10(+2.90%) |
Aug 13, 2024 | 3.370 | 3.460 | 3.355 | 3.450 | 777,342 | +0.11(+3.29%) |
Aug 12, 2024 | 3.360 | 3.400 | 3.335 | 3.340 | 342,316 | -0.04(-1.18%) |
Aug 09, 2024 | 3.440 | 3.474 | 3.355 | 3.380 | 338,454 | -0.10(-2.87%) |
Aug 08, 2024 | 3.280 | 3.520 | 3.260 | 3.480 | 767,682 | +0.20(+6.10%) |
Aug 07, 2024 | 3.400 | 3.410 | 3.250 | 3.280 | 521,898 | -0.09(-2.67%) |
Aug 06, 2024 | 3.170 | 3.390 | 3.170 | 3.370 | 763,632 | +0.21(+6.65%) |
Aug 05, 2024 | 3.170 | 3.230 | 3.060 | 3.160 | 2,781,510 | -0.21(-6.23%) |
Aug 02, 2024 | 3.470 | 3.488 | 3.360 | 3.370 | 1,138,639 | -0.15(-4.26%) |
Aug 01, 2024 | 3.660 | 3.670 | 3.520 | 3.520 | 617,164 | -0.13(-3.56%) |
Jul 31, 2024 | 3.650 | 3.700 | 3.610 | 3.650 | 513,502 | +0.02(+0.55%) |
Jul 30, 2024 | 3.670 | 3.700 | 3.575 | 3.630 | 439,652 | +0.05(+1.40%) |
Jul 29, 2024 | 3.620 | 3.660 | 3.575 | 3.580 | 856,897 | +0.00(+0.00%) |
Jul 26, 2024 | 3.530 | 3.615 | 3.530 | 3.580 | 462,490 | +0.05(+1.42%) |
Jul 25, 2024 | 3.520 | 3.620 | 3.500 | 3.530 | 522,431 | +0.00(+0.00%) |
Jul 24, 2024 | 3.650 | 3.689 | 3.530 | 3.530 | 791,959 | -0.16(-4.34%) |
Jul 23, 2024 | 3.740 | 3.785 | 3.670 | 3.690 | 1,149,491 | -0.02(-0.54%) |
Jul 22, 2024 | 3.570 | 3.715 | 3.520 | 3.710 | 882,797 | +0.23(+6.61%) |
Jul 19, 2024 | 3.560 | 3.570 | 3.480 | 3.480 | 424,658 | -0.08(-2.25%) |
Jul 18, 2024 | 3.660 | 3.720 | 3.550 | 3.560 | 779,802 | -0.08(-2.20%) |
Jul 17, 2024 | 3.570 | 3.750 | 3.550 | 3.640 | 2,260,420 | -0.01(-0.27%) |
Jul 16, 2024 | 3.550 | 3.670 | 3.540 | 3.650 | 728,765 | +0.09(+2.53%) |
Jul 15, 2024 | 3.490 | 3.620 | 3.430 | 3.560 | 910,920 | +0.03(+0.85%) |
Jul 12, 2024 | 3.530 | 3.575 | 3.490 | 3.530 | 501,636 | +0.03(+0.86%) |
Jul 11, 2024 | 3.340 | 3.520 | 3.340 | 3.500 | 681,862 | +0.16(+4.79%) |
Jul 10, 2024 | 3.300 | 3.370 | 3.291 | 3.340 | 277,203 | +0.04(+1.21%) |
Jul 09, 2024 | 3.310 | 3.370 | 3.260 | 3.300 | 721,983 | -0.05(-1.49%) |
Jul 08, 2024 | 3.300 | 3.370 | 3.300 | 3.350 | 500,651 | +0.02(+0.60%) |
Jul 05, 2024 | 3.340 | 3.360 | 3.272 | 3.330 | 506,763 | -0.02(-0.60%) |
Jul 03, 2024 | 3.220 | 3.400 | 3.220 | 3.350 | 1,470,640 | +0.11(+3.40%) |
Jul 02, 2024 | 3.290 | 3.320 | 3.220 | 3.240 | 1,522,427 | -0.07(-2.11%) |
Jul 01, 2024 | 3.320 | 3.400 | 3.280 | 3.310 | 749,645 | -0.01(-0.30%) |
Jun 28, 2024 | 3.540 | 3.540 | 3.301 | 3.320 | 2,072,093 | -0.19(-5.41%) |
Jun 27, 2024 | 3.500 | 3.520 | 3.400 | 3.510 | 1,018,145 | +0.09(+2.63%) |
Jun 26, 2024 | 3.353 | 3.468 | 3.320 | 3.420 | 426,075 | +0.07(+1.99%) |
Jun 25, 2024 | 3.401 | 3.425 | 3.353 | 3.353 | 2,160,885 | -0.10(-2.76%) |
Jun 24, 2024 | 3.296 | 3.449 | 3.296 | 3.449 | 715,084 | +0.11(+3.43%) |
Jun 21, 2024 | 3.334 | 3.376 | 3.268 | 3.334 | 671,834 | -0.04(-1.13%) |
Jun 20, 2024 | 3.353 | 3.382 | 3.296 | 3.372 | 312,307 | +0.02(+0.57%) |
Jun 18, 2024 | 3.334 | 3.400 | 3.334 | 3.353 | 334,158 | +0.02(+0.57%) |
Jun 17, 2024 | 3.296 | 3.353 | 3.258 | 3.334 | 453,303 | +0.09(+2.64%) |
Jun 14, 2024 | 3.353 | 3.372 | 3.239 | 3.249 | 1,186,336 | -0.10(-2.85%) |
Jun 13, 2024 | 3.430 | 3.468 | 3.334 | 3.344 | 558,698 | -0.09(-2.50%) |
Jun 12, 2024 | 3.477 | 3.512 | 3.430 | 3.430 | 353,807 | +0.02(+0.56%) |
Jun 11, 2024 | 3.410 | 3.439 | 3.382 | 3.410 | 302,007 | -0.04(-1.11%) |
Jun 10, 2024 | 3.401 | 3.477 | 3.391 | 3.449 | 740,458 | +0.04(+1.12%) |
Jun 07, 2024 | 3.430 | 3.468 | 3.401 | 3.410 | 507,175 | -0.04(-1.11%) |
Jun 06, 2024 | 3.477 | 3.480 | 3.430 | 3.449 | 230,262 | -0.03(-0.82%) |
Jun 05, 2024 | 3.487 | 3.523 | 3.449 | 3.477 | 389,959 | +0.00(+0.00%) |
Jun 04, 2024 | 3.515 | 3.515 | 3.430 | 3.477 | 271,308 | -0.03(-0.82%) |