Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 2.910 | 3.091 | 2.910 | 3.010 | 16,933 | -0.10(-3.22%) |
Aug 14, 2024 | 3.020 | 3.130 | 3.020 | 3.110 | 31,583 | +0.07(+2.27%) |
Aug 13, 2024 | 3.052 | 3.070 | 2.950 | 3.041 | 4,152 | +0.04(+1.19%) |
Aug 12, 2024 | 2.960 | 3.078 | 2.960 | 3.005 | 2,529 | -0.01(-0.43%) |
Aug 09, 2024 | 2.980 | 3.080 | 2.980 | 3.018 | 5,704 | +0.01(+0.28%) |
Aug 08, 2024 | 2.980 | 3.080 | 2.980 | 3.010 | 4,985 | +0.05(+1.56%) |
Aug 07, 2024 | 2.960 | 2.990 | 2.930 | 2.964 | 3,092 | -0.11(-3.46%) |
Aug 06, 2024 | 2.990 | 3.070 | 2.930 | 3.070 | 9,657 | +0.15(+5.14%) |
Aug 05, 2024 | 2.970 | 3.065 | 2.841 | 2.920 | 10,993 | -0.16(-5.19%) |
Aug 02, 2024 | 3.090 | 3.170 | 3.070 | 3.080 | 1,358 | -0.04(-1.23%) |
Aug 01, 2024 | 3.120 | 3.190 | 3.050 | 3.119 | 8,535 | +0.01(+0.27%) |
Jul 31, 2024 | 3.090 | 3.110 | 3.094 | 3.110 | 734 | +0.04(+1.30%) |
Jul 30, 2024 | 3.170 | 3.170 | 3.030 | 3.070 | 13,802 | +0.04(+1.32%) |
Jul 29, 2024 | 3.185 | 3.185 | 3.020 | 3.030 | 7,769 | -0.14(-4.42%) |
Jul 26, 2024 | 3.225 | 3.225 | 3.170 | 3.170 | 8,830 | -0.03(-0.94%) |
Jul 25, 2024 | 3.230 | 3.250 | 3.170 | 3.200 | 7,996 | -0.08(-2.44%) |
Jul 24, 2024 | 3.200 | 3.300 | 3.200 | 3.280 | 2,572 | -0.01(-0.27%) |
Jul 23, 2024 | 3.270 | 3.289 | 3.195 | 3.289 | 1,234 | +0.04(+1.20%) |
Jul 22, 2024 | 3.240 | 3.250 | 3.171 | 3.250 | 7,419 | +0.07(+2.20%) |
Jul 19, 2024 | 3.170 | 3.250 | 3.170 | 3.180 | 760 | +0.00(+0.00%) |
Jul 18, 2024 | 3.250 | 3.250 | 3.180 | 3.180 | 795 | -0.07(-2.15%) |
Jul 17, 2024 | 3.200 | 3.250 | 3.170 | 3.250 | 3,482 | +0.05(+1.56%) |
Jul 16, 2024 | 3.290 | 3.290 | 3.200 | 3.200 | 316 | -0.05(-1.54%) |
Jul 15, 2024 | 3.270 | 3.300 | 3.250 | 3.250 | 9,655 | -0.02(-0.61%) |
Jul 12, 2024 | 3.210 | 3.270 | 3.210 | 3.270 | 4,962 | +0.06(+1.87%) |
Jul 11, 2024 | 3.200 | 3.250 | 3.200 | 3.210 | 3,747 | +0.01(+0.31%) |
Jul 10, 2024 | 3.210 | 3.250 | 3.200 | 3.200 | 1,717 | -0.02(-0.62%) |
Jul 09, 2024 | 3.170 | 3.240 | 3.000 | 3.220 | 5,157 | +0.04(+1.26%) |
Jul 08, 2024 | 3.011 | 3.180 | 3.011 | 3.180 | 9,268 | +0.06(+1.92%) |
Jul 05, 2024 | 3.140 | 3.180 | 3.060 | 3.120 | 10,472 | -0.01(-0.32%) |
Jul 03, 2024 | 3.200 | 3.200 | 3.130 | 3.130 | 1,576 | +0.00(+0.00%) |
Jul 02, 2024 | 3.250 | 3.250 | 3.130 | 3.130 | 1,526 | -0.08(-2.34%) |
Jul 01, 2024 | 3.135 | 3.250 | 3.135 | 3.205 | 2,745 | +0.01(+0.31%) |
Jun 28, 2024 | 3.180 | 3.200 | 3.170 | 3.195 | 1,548 | -0.04(-1.14%) |
Jun 27, 2024 | 3.300 | 3.300 | 3.220 | 3.232 | 2,524 | -0.04(-1.09%) |
Jun 26, 2024 | 3.268 | 3.268 | 3.268 | 3.268 | 1,854 | -0.02(-0.68%) |
Jun 25, 2024 | 3.210 | 3.300 | 3.166 | 3.290 | 10,170 | +0.12(+3.79%) |
Jun 24, 2024 | 3.280 | 3.280 | 3.170 | 3.170 | 896 | -0.13(-3.94%) |
Jun 21, 2024 | 3.140 | 3.300 | 3.130 | 3.300 | 21,411 | +0.10(+3.12%) |
Jun 20, 2024 | 3.250 | 3.250 | 3.130 | 3.200 | 8,084 | +0.00(+0.00%) |
Jun 18, 2024 | 3.175 | 3.250 | 3.175 | 3.200 | 6,827 | -0.04(-1.23%) |
Jun 17, 2024 | 3.250 | 3.250 | 3.160 | 3.240 | 3,139 | +0.08(+2.53%) |
Jun 14, 2024 | 3.300 | 3.300 | 3.160 | 3.160 | 1,216 | -0.11(-3.36%) |
Jun 13, 2024 | 3.270 | 3.270 | 3.270 | 3.270 | 445 | +0.00(+0.00%) |
Jun 12, 2024 | 3.120 | 3.270 | 3.120 | 3.270 | 11,742 | +0.07(+2.19%) |
Jun 11, 2024 | 3.120 | 3.200 | 3.120 | 3.200 | 5,077 | +0.06(+1.91%) |
Jun 10, 2024 | 3.130 | 3.200 | 3.130 | 3.140 | 4,340 | -0.05(-1.57%) |
Jun 07, 2024 | 3.170 | 3.190 | 3.160 | 3.190 | 6,564 | -0.04(-1.32%) |
Jun 06, 2024 | 3.220 | 3.233 | 3.190 | 3.233 | 2,596 | +0.01(+0.39%) |
Jun 05, 2024 | 3.300 | 3.300 | 3.220 | 3.220 | 2,279 | -0.07(-2.12%) |
Jun 04, 2024 | 3.300 | 3.300 | 3.230 | 3.290 | 5,102 | -0.01(-0.30%) |