Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.200 | 3.210 | 3.100 | 3.180 | 76,027 | +0.07(+2.25%) |
Aug 22, 2024 | 3.120 | 3.120 | 3.100 | 3.110 | 10,203 | -0.08(-2.51%) |
Aug 21, 2024 | 3.120 | 3.190 | 3.120 | 3.190 | 3,075 | +0.05(+1.59%) |
Aug 20, 2024 | 3.160 | 3.160 | 3.130 | 3.140 | 6,500 | -0.02(-0.63%) |
Aug 19, 2024 | 3.160 | 3.160 | 3.160 | 3.160 | 1,000 | -0.04(-1.25%) |
Aug 16, 2024 | 3.220 | 3.230 | 3.200 | 3.200 | 2,150 | -0.02(-0.62%) |
Aug 15, 2024 | 3.190 | 3.230 | 3.120 | 3.220 | 80,300 | +0.07(+2.22%) |
Aug 14, 2024 | 3.190 | 3.220 | 3.100 | 3.150 | 29,000 | -0.03(-0.94%) |
Aug 13, 2024 | 3.050 | 3.200 | 3.030 | 3.180 | 28,576 | +0.18(+6.00%) |
Aug 12, 2024 | 3.100 | 3.100 | 3.000 | 3.000 | 3,200 | -0.24(-7.41%) |
Aug 09, 2024 | 3.000 | 3.240 | 3.000 | 3.240 | 25,300 | +0.14(+4.52%) |
Aug 08, 2024 | 3.050 | 3.100 | 3.050 | 3.100 | 12,800 | +0.08(+2.65%) |
Aug 07, 2024 | 3.200 | 3.200 | 3.020 | 3.020 | 102,609 | -0.14(-4.43%) |
Aug 06, 2024 | 3.200 | 3.200 | 3.060 | 3.160 | 21,432 | -0.08(-2.47%) |
Aug 02, 2024 | 3.240 | 0 | -0.11(-3.28%) | |||
Aug 01, 2024 | 3.320 | 3.380 | 3.230 | 3.350 | 19,700 | -0.03(-0.89%) |
Jul 31, 2024 | 3.340 | 3.400 | 3.280 | 3.380 | 44,513 | +0.08(+2.42%) |
Jul 30, 2024 | 3.350 | 3.350 | 3.280 | 3.300 | 4,100 | +0.01(+0.30%) |
Jul 29, 2024 | 3.320 | 3.370 | 3.290 | 3.290 | 21,800 | -0.07(-2.08%) |
Jul 26, 2024 | 3.400 | 3.400 | 3.360 | 3.360 | 12,911 | -0.06(-1.75%) |
Jul 25, 2024 | 3.300 | 3.420 | 3.300 | 3.420 | 19,600 | +0.11(+3.32%) |
Jul 24, 2024 | 3.210 | 3.370 | 3.210 | 3.310 | 7,189 | +0.08(+2.48%) |
Jul 23, 2024 | 3.350 | 3.390 | 3.220 | 3.230 | 50,763 | -0.17(-5.00%) |
Jul 22, 2024 | 3.260 | 3.400 | 3.260 | 3.400 | 2,250 | -0.01(-0.29%) |
Jul 19, 2024 | 3.330 | 3.420 | 3.300 | 3.410 | 31,222 | -0.01(-0.29%) |
Jul 18, 2024 | 3.300 | 3.460 | 3.300 | 3.420 | 89,012 | +0.11(+3.32%) |
Jul 17, 2024 | 3.330 | 3.390 | 3.300 | 3.310 | 36,700 | -0.02(-0.60%) |
Jul 16, 2024 | 3.310 | 3.370 | 3.310 | 3.330 | 9,000 | -0.06(-1.77%) |
Jul 15, 2024 | 3.400 | 3.400 | 3.290 | 3.390 | 176,000 | +0.00(+0.00%) |
Jul 12, 2024 | 3.260 | 3.390 | 3.250 | 3.390 | 1,728 | +0.07(+2.11%) |
Jul 11, 2024 | 3.340 | 3.350 | 3.320 | 3.320 | 600 | +0.03(+0.91%) |
Jul 10, 2024 | 3.260 | 3.290 | 3.250 | 3.290 | 13,701 | +0.01(+0.30%) |
Jul 09, 2024 | 3.270 | 3.280 | 3.260 | 3.280 | 6,100 | -0.06(-1.80%) |
Jul 08, 2024 | 3.300 | 3.340 | 3.260 | 3.340 | 2,700 | -0.06(-1.76%) |
Jul 05, 2024 | 3.300 | 3.400 | 3.300 | 3.400 | 2,321 | +0.00(+0.00%) |
Jul 04, 2024 | 3.350 | 3.440 | 3.260 | 3.400 | 39,400 | +0.08(+2.41%) |
Jul 03, 2024 | 3.320 | 3.320 | 3.320 | 3.320 | 100 | -0.03(-0.90%) |
Jul 02, 2024 | 3.310 | 3.350 | 3.310 | 3.350 | 1,200 | -0.05(-1.47%) |
Jun 28, 2024 | 3.400 | 0 | +0.05(+1.49%) | |||
Jun 27, 2024 | 3.290 | 3.350 | 3.280 | 3.350 | 1,900 | +0.04(+1.21%) |
Jun 26, 2024 | 3.390 | 3.400 | 3.270 | 3.310 | 10,850 | -0.08(-2.36%) |
Jun 25, 2024 | 3.360 | 3.400 | 3.360 | 3.390 | 2,800 | +0.07(+2.11%) |
Jun 24, 2024 | 3.390 | 3.400 | 3.320 | 3.320 | 5,027 | -0.08(-2.35%) |
Jun 21, 2024 | 3.290 | 3.400 | 3.220 | 3.400 | 8,900 | +0.18(+5.59%) |
Jun 20, 2024 | 3.350 | 3.350 | 3.210 | 3.220 | 11,401 | -0.13(-3.88%) |
Jun 19, 2024 | 3.350 | 3.350 | 3.350 | 3.350 | 200 | -0.09(-2.62%) |
Jun 18, 2024 | 3.420 | 3.440 | 3.350 | 3.440 | 1,350 | -0.01(-0.29%) |
Jun 17, 2024 | 3.400 | 3.500 | 3.350 | 3.450 | 52,600 | -0.05(-1.43%) |
Jun 14, 2024 | 3.360 | 3.500 | 3.360 | 3.500 | 6,784 | +0.02(+0.57%) |
Jun 13, 2024 | 3.350 | 3.480 | 3.350 | 3.480 | 14,665 | +0.00(+0.00%) |
Jun 12, 2024 | 3.380 | 3.480 | 3.380 | 3.480 | 4,375 | +0.33(+10.48%) |
Jun 11, 2024 | 3.450 | 3.500 | 3.150 | 3.150 | 23,161 | -0.40(-11.27%) |
Jun 10, 2024 | 3.340 | 3.550 | 3.340 | 3.550 | 71,693 | +0.18(+5.34%) |
Jun 07, 2024 | 3.350 | 3.420 | 3.350 | 3.370 | 30,299 | -0.03(-0.88%) |
Jun 06, 2024 | 3.410 | 3.410 | 3.340 | 3.400 | 132,000 | +0.00(+0.00%) |
Jun 05, 2024 | 3.270 | 3.400 | 3.260 | 3.400 | 7,200 | +0.06(+1.80%) |
Jun 04, 2024 | 3.410 | 3.410 | 3.270 | 3.340 | 55,107 | -0.11(-3.19%) |