Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 3.490 | 3.580 | 3.345 | 3.520 | 427,657 | +0.00(+0.00%) |
Aug 19, 2024 | 3.450 | 3.580 | 3.450 | 3.520 | 621,416 | +0.02(+0.57%) |
Aug 16, 2024 | 3.630 | 3.710 | 3.485 | 3.500 | 644,027 | -0.14(-3.85%) |
Aug 15, 2024 | 3.390 | 3.680 | 3.330 | 3.640 | 748,581 | +0.39(+12.00%) |
Aug 14, 2024 | 3.350 | 3.415 | 3.150 | 3.250 | 790,128 | -0.10(-2.99%) |
Aug 13, 2024 | 3.320 | 3.440 | 3.270 | 3.350 | 284,152 | +0.04(+1.21%) |
Aug 12, 2024 | 3.610 | 3.630 | 3.290 | 3.310 | 397,316 | -0.23(-6.50%) |
Aug 09, 2024 | 3.630 | 3.770 | 3.420 | 3.540 | 458,264 | -0.09(-2.48%) |
Aug 08, 2024 | 3.280 | 3.920 | 3.245 | 3.630 | 1,503,447 | +0.64(+21.40%) |
Aug 07, 2024 | 3.180 | 3.180 | 2.960 | 2.990 | 388,244 | -0.08(-2.61%) |
Aug 06, 2024 | 3.090 | 3.260 | 2.990 | 3.070 | 1,036,518 | -0.03(-0.97%) |
Aug 05, 2024 | 3.020 | 3.120 | 2.985 | 3.100 | 574,000 | -0.15(-4.62%) |
Aug 02, 2024 | 3.340 | 3.470 | 3.210 | 3.250 | 533,239 | -0.23(-6.61%) |
Aug 01, 2024 | 3.640 | 3.670 | 3.390 | 3.480 | 699,950 | -0.15(-4.13%) |
Jul 31, 2024 | 3.710 | 3.770 | 3.545 | 3.630 | 567,628 | -0.04(-1.09%) |
Jul 30, 2024 | 3.650 | 3.741 | 3.600 | 3.670 | 320,664 | +0.02(+0.55%) |
Jul 29, 2024 | 3.730 | 3.790 | 3.600 | 3.650 | 533,616 | -0.09(-2.41%) |
Jul 26, 2024 | 3.660 | 3.740 | 3.570 | 3.740 | 1,280,252 | +0.19(+5.35%) |
Jul 25, 2024 | 3.250 | 3.600 | 3.230 | 3.550 | 802,248 | +0.30(+9.23%) |
Jul 24, 2024 | 3.290 | 3.345 | 3.235 | 3.250 | 377,489 | -0.07(-2.11%) |
Jul 23, 2024 | 3.200 | 3.390 | 3.170 | 3.320 | 345,642 | +0.09(+2.79%) |
Jul 22, 2024 | 3.110 | 3.250 | 3.030 | 3.230 | 380,864 | +0.14(+4.53%) |
Jul 19, 2024 | 3.220 | 3.230 | 3.080 | 3.090 | 310,425 | -0.12(-3.74%) |
Jul 18, 2024 | 3.470 | 3.530 | 3.210 | 3.210 | 526,940 | -0.25(-7.23%) |
Jul 17, 2024 | 3.340 | 3.480 | 3.340 | 3.460 | 768,295 | +0.06(+1.76%) |
Jul 16, 2024 | 3.150 | 3.420 | 3.150 | 3.400 | 1,066,079 | +0.29(+9.32%) |
Jul 15, 2024 | 3.110 | 3.210 | 3.110 | 3.110 | 760,416 | +0.00(+0.00%) |
Jul 12, 2024 | 3.070 | 3.145 | 3.070 | 3.110 | 1,085,442 | +0.07(+2.30%) |
Jul 11, 2024 | 2.900 | 3.070 | 2.870 | 3.040 | 1,403,375 | +0.20(+7.04%) |
Jul 10, 2024 | 2.850 | 2.880 | 2.750 | 2.840 | 633,448 | +0.00(+0.00%) |
Jul 09, 2024 | 2.960 | 2.960 | 2.820 | 2.840 | 961,117 | -0.11(-3.73%) |
Jul 08, 2024 | 2.950 | 3.060 | 2.940 | 2.950 | 642,673 | +0.03(+1.03%) |
Jul 05, 2024 | 2.940 | 2.940 | 2.870 | 2.920 | 575,434 | -0.02(-0.68%) |
Jul 03, 2024 | 2.980 | 2.998 | 2.905 | 2.940 | 239,735 | -0.05(-1.67%) |
Jul 02, 2024 | 2.980 | 2.990 | 2.885 | 2.990 | 816,517 | +0.06(+2.05%) |
Jul 01, 2024 | 3.100 | 3.180 | 2.920 | 2.930 | 808,086 | -0.16(-5.18%) |
Jun 28, 2024 | 3.210 | 3.210 | 3.045 | 3.090 | 6,255,928 | -0.12(-3.74%) |
Jun 27, 2024 | 3.090 | 3.280 | 3.055 | 3.210 | 981,632 | +0.14(+4.56%) |
Jun 26, 2024 | 2.990 | 3.110 | 2.940 | 3.070 | 845,665 | +0.07(+2.33%) |
Jun 25, 2024 | 3.050 | 3.095 | 2.970 | 3.000 | 571,229 | -0.05(-1.64%) |
Jun 24, 2024 | 3.140 | 3.300 | 3.030 | 3.050 | 658,199 | -0.04(-1.29%) |
Jun 21, 2024 | 3.100 | 3.180 | 3.060 | 3.090 | 1,624,417 | +0.01(+0.32%) |
Jun 20, 2024 | 3.080 | 3.140 | 2.950 | 3.080 | 924,875 | -0.05(-1.60%) |
Jun 18, 2024 | 3.080 | 3.240 | 3.050 | 3.130 | 741,210 | +0.00(+0.00%) |
Jun 17, 2024 | 2.890 | 3.180 | 2.860 | 3.130 | 945,588 | +0.24(+8.30%) |
Jun 14, 2024 | 2.940 | 3.002 | 2.815 | 2.890 | 918,563 | -0.06(-2.03%) |
Jun 13, 2024 | 3.150 | 3.170 | 2.910 | 2.950 | 557,276 | -0.20(-6.35%) |
Jun 12, 2024 | 3.280 | 3.320 | 3.150 | 3.150 | 922,204 | -0.08(-2.48%) |
Jun 11, 2024 | 3.150 | 3.240 | 3.065 | 3.230 | 813,687 | +0.03(+0.94%) |
Jun 10, 2024 | 3.060 | 3.225 | 3.040 | 3.200 | 509,511 | +0.09(+2.89%) |
Jun 07, 2024 | 3.160 | 3.160 | 3.010 | 3.110 | 923,046 | -0.11(-3.42%) |
Jun 06, 2024 | 3.010 | 3.220 | 3.010 | 3.220 | 678,470 | +0.19(+6.27%) |
Jun 05, 2024 | 2.890 | 3.030 | 2.785 | 3.030 | 1,262,538 | +0.16(+5.57%) |
Jun 04, 2024 | 2.950 | 2.950 | 2.860 | 2.870 | 811,251 | -0.06(-2.05%) |