Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 3.110 | 3.345 | 3.110 | 3.230 | 251,440 | +0.21(+6.95%) |
Aug 14, 2024 | 3.000 | 3.080 | 2.910 | 3.020 | 417,460 | -0.03(-0.98%) |
Aug 13, 2024 | 3.060 | 3.130 | 2.980 | 3.050 | 241,987 | +0.00(+0.00%) |
Aug 12, 2024 | 3.010 | 3.140 | 2.990 | 3.050 | 194,124 | +0.01(+0.33%) |
Aug 09, 2024 | 3.010 | 3.050 | 2.960 | 3.040 | 153,597 | -0.01(-0.33%) |
Aug 08, 2024 | 3.090 | 3.150 | 3.000 | 3.050 | 168,798 | +0.05(+1.67%) |
Aug 07, 2024 | 3.160 | 3.170 | 2.970 | 3.000 | 279,004 | -0.10(-3.23%) |
Aug 06, 2024 | 3.200 | 3.250 | 3.100 | 3.100 | 191,279 | -0.05(-1.59%) |
Aug 05, 2024 | 2.940 | 3.170 | 2.920 | 3.150 | 372,228 | -0.07(-2.17%) |
Aug 02, 2024 | 3.090 | 3.350 | 2.990 | 3.220 | 423,821 | -0.01(-0.31%) |
Aug 01, 2024 | 3.560 | 3.560 | 3.170 | 3.230 | 599,665 | -0.33(-9.27%) |
Jul 31, 2024 | 3.470 | 3.750 | 3.370 | 3.560 | 240,969 | +0.10(+2.89%) |
Jul 30, 2024 | 3.830 | 4.000 | 3.420 | 3.460 | 497,868 | -0.36(-9.42%) |
Jul 29, 2024 | 3.870 | 4.000 | 3.785 | 3.820 | 182,782 | -0.06(-1.55%) |
Jul 26, 2024 | 4.030 | 4.070 | 3.850 | 3.880 | 142,022 | -0.06(-1.52%) |
Jul 25, 2024 | 3.840 | 4.030 | 3.740 | 3.940 | 207,357 | +0.17(+4.65%) |
Jul 24, 2024 | 4.130 | 4.190 | 3.740 | 3.765 | 253,216 | -0.47(-10.99%) |
Jul 23, 2024 | 3.910 | 4.320 | 3.900 | 4.230 | 615,072 | +0.33(+8.46%) |
Jul 22, 2024 | 3.880 | 3.940 | 3.730 | 3.900 | 196,832 | +0.03(+0.78%) |
Jul 19, 2024 | 3.810 | 3.990 | 3.770 | 3.870 | 257,590 | +0.01(+0.26%) |
Jul 18, 2024 | 4.010 | 4.120 | 3.775 | 3.860 | 332,137 | -0.15(-3.74%) |
Jul 17, 2024 | 4.100 | 4.270 | 3.920 | 4.010 | 385,421 | -0.13(-3.26%) |
Jul 16, 2024 | 4.250 | 4.420 | 4.020 | 4.145 | 602,108 | -0.08(-1.89%) |
Jul 15, 2024 | 4.170 | 4.400 | 4.100 | 4.225 | 596,601 | +0.13(+3.30%) |
Jul 12, 2024 | 3.960 | 4.270 | 3.940 | 4.090 | 806,086 | +0.21(+5.41%) |
Jul 11, 2024 | 3.620 | 3.995 | 3.550 | 3.880 | 609,717 | +0.36(+10.23%) |
Jul 10, 2024 | 3.390 | 3.640 | 3.390 | 3.520 | 594,923 | +0.15(+4.45%) |
Jul 09, 2024 | 3.210 | 3.520 | 3.160 | 3.370 | 750,296 | +0.14(+4.33%) |
Jul 08, 2024 | 3.100 | 3.315 | 3.061 | 3.230 | 385,288 | +0.11(+3.53%) |
Jul 05, 2024 | 2.970 | 3.160 | 2.940 | 3.120 | 847,274 | +0.11(+3.65%) |
Jul 03, 2024 | 2.960 | 3.130 | 2.930 | 3.010 | 320,088 | +0.06(+2.03%) |
Jul 02, 2024 | 3.000 | 3.010 | 2.800 | 2.950 | 728,156 | -0.08(-2.64%) |
Jul 01, 2024 | 2.910 | 3.070 | 2.910 | 3.030 | 566,448 | +0.10(+3.41%) |
Jun 28, 2024 | 3.050 | 3.060 | 2.910 | 2.930 | 4,012,946 | -0.08(-2.66%) |
Jun 27, 2024 | 3.030 | 3.150 | 2.970 | 3.010 | 750,881 | -0.03(-0.99%) |
Jun 26, 2024 | 3.110 | 3.320 | 2.920 | 3.040 | 753,713 | -0.12(-3.80%) |
Jun 25, 2024 | 2.830 | 3.220 | 2.830 | 3.160 | 874,813 | +0.30(+10.49%) |
Jun 24, 2024 | 2.600 | 2.940 | 2.600 | 2.860 | 530,423 | +0.22(+8.33%) |
Jun 21, 2024 | 2.560 | 2.665 | 2.530 | 2.640 | 748,989 | +0.09(+3.53%) |
Jun 20, 2024 | 2.700 | 2.700 | 2.535 | 2.550 | 465,194 | -0.19(-6.93%) |
Jun 18, 2024 | 2.670 | 2.845 | 2.610 | 2.740 | 581,094 | +0.07(+2.62%) |
Jun 17, 2024 | 2.760 | 2.810 | 2.655 | 2.670 | 282,463 | -0.12(-4.13%) |
Jun 14, 2024 | 2.970 | 2.979 | 2.700 | 2.785 | 707,639 | -0.21(-7.17%) |
Jun 13, 2024 | 2.940 | 3.080 | 2.930 | 3.000 | 511,510 | +0.07(+2.39%) |
Jun 12, 2024 | 2.860 | 3.200 | 2.860 | 2.930 | 880,202 | +0.17(+6.16%) |
Jun 11, 2024 | 2.780 | 2.819 | 2.650 | 2.760 | 451,328 | -0.06(-2.13%) |
Jun 10, 2024 | 2.910 | 2.910 | 2.800 | 2.820 | 391,276 | -0.10(-3.26%) |
Jun 07, 2024 | 2.900 | 2.950 | 2.890 | 2.915 | 266,371 | +0.02(+0.52%) |
Jun 06, 2024 | 3.000 | 3.010 | 2.900 | 2.900 | 382,734 | -0.11(-3.65%) |
Jun 05, 2024 | 2.920 | 3.040 | 2.830 | 3.010 | 390,313 | +0.11(+3.79%) |
Jun 04, 2024 | 2.900 | 3.020 | 2.895 | 2.900 | 334,137 | -0.00(-0.17%) |