Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.260 | 3.370 | 3.210 | 3.290 | 5,559,521 | +0.08(+2.49%) |
Aug 22, 2024 | 3.290 | 3.290 | 3.165 | 3.210 | 3,142,802 | -0.11(-3.31%) |
Aug 21, 2024 | 3.240 | 3.350 | 3.210 | 3.320 | 4,275,439 | +0.05(+1.53%) |
Aug 20, 2024 | 3.280 | 3.365 | 3.215 | 3.270 | 5,418,582 | +0.05(+1.55%) |
Aug 19, 2024 | 3.000 | 3.230 | 2.980 | 3.220 | 5,215,637 | +0.21(+6.98%) |
Aug 16, 2024 | 2.990 | 3.070 | 2.930 | 3.010 | 7,943,823 | +0.05(+1.69%) |
Aug 15, 2024 | 2.910 | 2.990 | 2.855 | 2.960 | 3,827,535 | +0.11(+3.86%) |
Aug 14, 2024 | 2.920 | 2.940 | 2.780 | 2.850 | 4,097,650 | -0.05(-1.72%) |
Aug 13, 2024 | 2.680 | 2.900 | 2.635 | 2.900 | 4,019,284 | +0.24(+9.02%) |
Aug 12, 2024 | 2.635 | 2.760 | 2.460 | 2.660 | 14,761,708 | -0.42(-13.64%) |
Aug 09, 2024 | 3.170 | 3.200 | 3.040 | 3.080 | 2,802,715 | -0.05(-1.60%) |
Aug 08, 2024 | 3.080 | 3.180 | 3.005 | 3.130 | 4,620,990 | +0.13(+4.33%) |
Aug 07, 2024 | 3.240 | 3.269 | 2.990 | 3.000 | 4,983,153 | -0.16(-5.06%) |
Aug 06, 2024 | 3.190 | 3.220 | 3.055 | 3.160 | 4,688,953 | +0.01(+0.32%) |
Aug 05, 2024 | 2.910 | 3.180 | 2.850 | 3.150 | 6,722,068 | -0.21(-6.25%) |
Aug 02, 2024 | 3.770 | 3.780 | 3.280 | 3.360 | 7,380,696 | -0.28(-7.69%) |
Aug 01, 2024 | 4.310 | 4.320 | 3.530 | 3.640 | 13,624,925 | -0.87(-19.29%) |
Jul 31, 2024 | 4.550 | 4.570 | 4.400 | 4.510 | 5,691,540 | +0.11(+2.50%) |
Jul 30, 2024 | 4.360 | 4.430 | 4.265 | 4.400 | 3,481,287 | +0.06(+1.38%) |
Jul 29, 2024 | 4.350 | 4.435 | 4.200 | 4.340 | 4,935,949 | +0.02(+0.46%) |
Jul 26, 2024 | 4.460 | 4.480 | 4.295 | 4.320 | 3,257,836 | -0.03(-0.69%) |
Jul 25, 2024 | 4.290 | 4.400 | 4.210 | 4.350 | 5,343,462 | -0.17(-3.76%) |
Jul 24, 2024 | 4.640 | 4.800 | 4.515 | 4.520 | 4,674,734 | -0.07(-1.53%) |
Jul 23, 2024 | 4.580 | 4.676 | 4.540 | 4.590 | 3,162,072 | -0.01(-0.22%) |
Jul 22, 2024 | 4.500 | 4.640 | 4.431 | 4.600 | 4,020,660 | +0.04(+0.88%) |
Jul 19, 2024 | 4.310 | 4.660 | 4.290 | 4.560 | 4,044,843 | -0.02(-0.44%) |
Jul 18, 2024 | 4.800 | 4.805 | 4.510 | 4.580 | 4,304,149 | -0.17(-3.58%) |
Jul 17, 2024 | 4.910 | 4.980 | 4.712 | 4.750 | 4,976,378 | -0.22(-4.43%) |
Jul 16, 2024 | 4.800 | 5.020 | 4.740 | 4.970 | 6,450,194 | +0.22(+4.63%) |
Jul 15, 2024 | 4.730 | 4.817 | 4.590 | 4.750 | 5,035,087 | +0.01(+0.21%) |
Jul 12, 2024 | 4.640 | 4.845 | 4.570 | 4.740 | 6,516,225 | -0.10(-2.07%) |
Jul 11, 2024 | 4.690 | 4.860 | 4.620 | 4.840 | 7,690,885 | +0.21(+4.54%) |
Jul 10, 2024 | 4.070 | 4.630 | 4.040 | 4.630 | 11,552,188 | +0.65(+16.33%) |
Jul 09, 2024 | 4.130 | 4.150 | 3.870 | 3.980 | 5,556,043 | -0.13(-3.16%) |
Jul 08, 2024 | 3.960 | 4.140 | 3.950 | 4.110 | 4,878,138 | +0.07(+1.73%) |
Jul 05, 2024 | 3.920 | 4.070 | 3.880 | 4.040 | 4,919,927 | +0.23(+6.04%) |
Jul 03, 2024 | 3.690 | 3.910 | 3.690 | 3.810 | 4,136,731 | +0.25(+7.02%) |
Jul 02, 2024 | 3.480 | 3.560 | 3.450 | 3.560 | 4,311,856 | +0.09(+2.59%) |
Jul 01, 2024 | 3.530 | 3.580 | 3.440 | 3.470 | 2,675,183 | -0.05(-1.42%) |
Jun 28, 2024 | 3.600 | 3.630 | 3.470 | 3.520 | 3,280,061 | -0.03(-0.85%) |
Jun 27, 2024 | 3.600 | 3.625 | 3.520 | 3.550 | 2,151,299 | +0.04(+1.14%) |
Jun 26, 2024 | 3.430 | 3.555 | 3.410 | 3.510 | 2,353,527 | +0.00(+0.00%) |
Jun 25, 2024 | 3.550 | 3.615 | 3.490 | 3.510 | 3,181,220 | -0.09(-2.50%) |
Jun 24, 2024 | 3.770 | 3.790 | 3.600 | 3.600 | 4,010,434 | -0.12(-3.23%) |
Jun 21, 2024 | 3.840 | 3.860 | 3.630 | 3.720 | 22,712,886 | -0.16(-4.12%) |
Jun 20, 2024 | 3.890 | 3.940 | 3.810 | 3.880 | 7,339,932 | +0.10(+2.65%) |
Jun 18, 2024 | 3.640 | 3.840 | 3.600 | 3.780 | 5,259,087 | +0.13(+3.56%) |
Jun 17, 2024 | 3.590 | 3.745 | 3.570 | 3.650 | 7,634,649 | +0.08(+2.24%) |
Jun 14, 2024 | 3.570 | 3.610 | 3.480 | 3.570 | 4,521,076 | +0.05(+1.42%) |
Jun 13, 2024 | 3.540 | 3.620 | 3.440 | 3.520 | 3,585,373 | -0.05(-1.40%) |
Jun 12, 2024 | 3.790 | 3.825 | 3.555 | 3.570 | 6,454,530 | -0.04(-1.11%) |
Jun 11, 2024 | 3.570 | 3.630 | 3.510 | 3.610 | 3,568,230 | -0.03(-0.82%) |
Jun 10, 2024 | 3.680 | 3.680 | 3.580 | 3.640 | 4,114,578 | +0.00(+0.00%) |
Jun 07, 2024 | 3.730 | 3.775 | 3.630 | 3.640 | 6,777,936 | -0.31(-7.85%) |
Jun 06, 2024 | 3.810 | 3.990 | 3.770 | 3.950 | 5,759,918 | +0.22(+5.90%) |
Jun 05, 2024 | 3.680 | 3.760 | 3.600 | 3.730 | 4,740,099 | +0.09(+2.47%) |
Jun 04, 2024 | 3.840 | 3.850 | 3.620 | 3.640 | 6,214,112 | -0.33(-8.31%) |