Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.660 | 3.780 | 3.620 | 3.640 | 5,457,063 | -0.05(-1.36%) |
Aug 15, 2024 | 3.500 | 3.710 | 3.480 | 3.690 | 7,615,343 | +0.31(+9.17%) |
Aug 14, 2024 | 3.660 | 3.725 | 3.360 | 3.380 | 6,108,895 | -0.23(-6.37%) |
Aug 13, 2024 | 3.580 | 3.700 | 3.500 | 3.610 | 12,162,719 | +0.09(+2.56%) |
Aug 12, 2024 | 3.530 | 3.650 | 3.460 | 3.520 | 6,409,683 | +0.01(+0.28%) |
Aug 09, 2024 | 3.510 | 3.595 | 3.400 | 3.510 | 6,074,693 | -0.02(-0.57%) |
Aug 08, 2024 | 3.420 | 3.600 | 3.320 | 3.530 | 8,181,416 | +0.22(+6.65%) |
Aug 07, 2024 | 3.600 | 3.750 | 3.250 | 3.310 | 13,511,381 | -0.21(-5.97%) |
Aug 06, 2024 | 3.840 | 3.895 | 3.500 | 3.520 | 7,173,181 | -0.31(-7.97%) |
Aug 05, 2024 | 3.390 | 3.890 | 3.350 | 3.825 | 19,958,452 | -0.01(-0.39%) |
Aug 02, 2024 | 3.750 | 4.020 | 3.660 | 3.840 | 25,613,142 | -0.23(-5.65%) |
Aug 01, 2024 | 3.770 | 4.580 | 3.750 | 4.070 | 45,037,580 | +0.07(+1.75%) |
Jul 31, 2024 | 4.020 | 4.220 | 3.950 | 4.000 | 7,938,201 | +0.04(+1.01%) |
Jul 30, 2024 | 4.220 | 4.255 | 3.950 | 3.960 | 4,325,253 | -0.26(-6.16%) |
Jul 29, 2024 | 4.290 | 4.390 | 4.130 | 4.220 | 5,105,030 | -0.01(-0.24%) |
Jul 26, 2024 | 4.270 | 4.340 | 4.210 | 4.230 | 4,232,612 | +0.07(+1.68%) |
Jul 25, 2024 | 4.155 | 4.290 | 3.870 | 4.160 | 6,888,231 | +0.02(+0.48%) |
Jul 24, 2024 | 4.370 | 4.380 | 4.090 | 4.140 | 6,554,754 | -0.27(-6.12%) |
Jul 23, 2024 | 4.240 | 4.490 | 4.240 | 4.410 | 7,083,866 | +0.21(+5.00%) |
Jul 22, 2024 | 4.310 | 4.550 | 4.140 | 4.200 | 6,838,287 | -0.03(-0.71%) |
Jul 19, 2024 | 4.240 | 4.340 | 4.100 | 4.230 | 7,037,300 | -0.06(-1.40%) |
Jul 18, 2024 | 4.430 | 4.600 | 4.100 | 4.290 | 10,099,958 | -0.03(-0.69%) |
Jul 17, 2024 | 4.570 | 4.680 | 4.140 | 4.320 | 17,534,770 | -0.61(-12.37%) |
Jul 16, 2024 | 4.680 | 5.245 | 4.420 | 4.930 | 32,739,456 | +0.32(+6.94%) |
Jul 15, 2024 | 3.910 | 4.690 | 3.870 | 4.610 | 27,180,164 | +0.91(+24.59%) |
Jul 12, 2024 | 3.370 | 3.845 | 3.345 | 3.700 | 12,894,444 | +0.39(+11.78%) |
Jul 11, 2024 | 2.990 | 3.360 | 2.970 | 3.310 | 10,319,763 | +0.40(+13.75%) |
Jul 10, 2024 | 2.940 | 2.990 | 2.880 | 2.910 | 5,547,762 | -0.03(-1.02%) |
Jul 09, 2024 | 2.980 | 2.990 | 2.890 | 2.940 | 4,312,924 | -0.04(-1.34%) |
Jul 08, 2024 | 2.950 | 2.990 | 2.870 | 2.980 | 6,437,810 | +0.05(+1.71%) |
Jul 05, 2024 | 2.890 | 2.940 | 2.770 | 2.930 | 4,412,880 | +0.02(+0.69%) |
Jul 03, 2024 | 2.900 | 2.960 | 2.855 | 2.910 | 2,468,093 | +0.04(+1.39%) |
Jul 02, 2024 | 2.800 | 2.880 | 2.800 | 2.870 | 4,334,182 | +0.06(+2.14%) |
Jul 01, 2024 | 2.760 | 2.830 | 2.690 | 2.810 | 7,383,184 | +0.04(+1.44%) |
Jun 28, 2024 | 2.750 | 2.830 | 2.670 | 2.770 | 79,975,624 | +0.04(+1.47%) |
Jun 27, 2024 | 2.650 | 2.870 | 2.645 | 2.730 | 10,354,373 | +0.09(+3.41%) |
Jun 26, 2024 | 2.460 | 2.650 | 2.430 | 2.640 | 7,798,346 | +0.17(+6.88%) |
Jun 25, 2024 | 2.420 | 2.540 | 2.410 | 2.470 | 7,430,723 | +0.05(+2.07%) |
Jun 24, 2024 | 2.330 | 2.490 | 2.330 | 2.420 | 5,728,348 | +0.09(+3.86%) |
Jun 21, 2024 | 2.210 | 2.360 | 2.170 | 2.330 | 19,435,020 | +0.12(+5.43%) |
Jun 20, 2024 | 2.340 | 2.360 | 2.170 | 2.210 | 10,816,980 | -0.13(-5.56%) |
Jun 18, 2024 | 2.440 | 2.445 | 2.295 | 2.340 | 5,993,728 | -0.12(-4.88%) |
Jun 17, 2024 | 2.510 | 2.570 | 2.380 | 2.460 | 6,439,039 | -0.06(-2.38%) |
Jun 14, 2024 | 2.470 | 2.555 | 2.455 | 2.520 | 7,003,587 | +0.02(+0.80%) |
Jun 13, 2024 | 2.540 | 2.660 | 2.485 | 2.500 | 7,901,646 | -0.03(-1.19%) |
Jun 12, 2024 | 2.420 | 2.600 | 2.415 | 2.530 | 12,860,776 | +0.13(+5.42%) |
Jun 11, 2024 | 2.310 | 2.410 | 2.270 | 2.400 | 6,965,521 | +0.05(+2.13%) |
Jun 10, 2024 | 2.260 | 2.380 | 2.240 | 2.350 | 4,652,795 | +0.07(+3.07%) |
Jun 07, 2024 | 2.270 | 2.350 | 2.230 | 2.280 | 19,020,146 | -0.05(-2.15%) |
Jun 06, 2024 | 2.360 | 2.450 | 2.300 | 2.330 | 6,329,386 | -0.01(-0.43%) |
Jun 05, 2024 | 2.150 | 2.360 | 2.120 | 2.340 | 11,042,023 | +0.22(+10.38%) |
Jun 04, 2024 | 2.260 | 2.260 | 2.100 | 2.120 | 8,882,029 | -0.15(-6.61%) |