Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 2.200 | 2.460 | 2.190 | 2.460 | 1,193,727 | +0.25(+11.31%) |
Aug 15, 2024 | 2.240 | 2.285 | 2.190 | 2.210 | 812,424 | +0.04(+1.61%) |
Aug 14, 2024 | 2.400 | 2.420 | 2.160 | 2.175 | 751,360 | -0.23(-9.38%) |
Aug 13, 2024 | 2.230 | 2.420 | 2.210 | 2.400 | 1,298,792 | +0.18(+8.11%) |
Aug 12, 2024 | 2.250 | 2.415 | 2.115 | 2.220 | 859,231 | -0.03(-1.33%) |
Aug 09, 2024 | 2.360 | 2.710 | 2.240 | 2.250 | 1,658,716 | +0.01(+0.45%) |
Aug 08, 2024 | 2.150 | 2.280 | 2.125 | 2.240 | 1,505,304 | +0.12(+5.66%) |
Aug 07, 2024 | 2.150 | 2.275 | 2.085 | 2.120 | 837,632 | +0.02(+0.95%) |
Aug 06, 2024 | 1.910 | 2.215 | 1.910 | 2.100 | 1,355,693 | +0.22(+11.41%) |
Aug 05, 2024 | 1.900 | 2.000 | 1.840 | 1.885 | 958,531 | -0.16(-7.60%) |
Aug 02, 2024 | 2.070 | 2.130 | 2.020 | 2.040 | 1,138,576 | -0.16(-7.27%) |
Aug 01, 2024 | 2.350 | 2.420 | 2.140 | 2.200 | 882,730 | -0.14(-5.98%) |
Jul 31, 2024 | 2.280 | 2.405 | 2.260 | 2.340 | 686,824 | +0.11(+4.93%) |
Jul 30, 2024 | 2.270 | 2.380 | 2.190 | 2.230 | 704,096 | -0.04(-1.76%) |
Jul 29, 2024 | 2.270 | 2.319 | 2.200 | 2.270 | 686,434 | +0.00(+0.00%) |
Jul 26, 2024 | 2.370 | 2.370 | 2.250 | 2.270 | 649,027 | -0.01(-0.44%) |
Jul 25, 2024 | 2.450 | 2.450 | 2.280 | 2.280 | 1,302,745 | -0.17(-6.94%) |
Jul 24, 2024 | 2.560 | 2.700 | 2.440 | 2.450 | 1,251,732 | -0.16(-6.13%) |
Jul 23, 2024 | 2.540 | 2.710 | 2.540 | 2.610 | 685,816 | +0.04(+1.56%) |
Jul 22, 2024 | 2.540 | 2.610 | 2.500 | 2.570 | 981,002 | +0.08(+3.21%) |
Jul 19, 2024 | 2.550 | 2.600 | 2.450 | 2.490 | 9,856,810 | -0.06(-2.35%) |
Jul 18, 2024 | 2.520 | 2.620 | 2.465 | 2.550 | 2,085,987 | +0.03(+1.19%) |
Jul 17, 2024 | 2.550 | 2.720 | 2.400 | 2.520 | 1,710,572 | -0.06(-2.14%) |
Jul 16, 2024 | 2.480 | 2.580 | 2.380 | 2.575 | 1,700,521 | +0.12(+5.10%) |
Jul 15, 2024 | 2.470 | 2.520 | 2.290 | 2.450 | 4,251,757 | -0.06(-2.39%) |
Jul 12, 2024 | 2.650 | 2.690 | 2.500 | 2.510 | 1,145,199 | -0.09(-3.46%) |
Jul 11, 2024 | 2.800 | 2.810 | 2.590 | 2.600 | 1,367,707 | -0.14(-5.11%) |
Jul 10, 2024 | 2.970 | 2.985 | 2.720 | 2.740 | 946,577 | -0.21(-7.12%) |
Jul 09, 2024 | 3.000 | 3.065 | 2.915 | 2.950 | 805,786 | -0.04(-1.34%) |
Jul 08, 2024 | 2.830 | 3.000 | 2.815 | 2.990 | 884,069 | +0.20(+7.17%) |
Jul 05, 2024 | 2.950 | 2.955 | 2.750 | 2.790 | 1,187,940 | -0.16(-5.42%) |
Jul 03, 2024 | 2.920 | 2.990 | 2.890 | 2.950 | 457,569 | +0.04(+1.37%) |
Jul 02, 2024 | 2.960 | 2.960 | 2.840 | 2.910 | 896,056 | -0.02(-0.68%) |
Jul 01, 2024 | 3.090 | 3.090 | 2.870 | 2.930 | 1,095,670 | -0.05(-1.68%) |
Jun 28, 2024 | 3.010 | 3.179 | 2.930 | 2.980 | 2,501,375 | -0.02(-0.67%) |
Jun 27, 2024 | 2.850 | 3.020 | 2.810 | 3.000 | 1,314,718 | +0.13(+4.53%) |
Jun 26, 2024 | 2.510 | 2.920 | 2.480 | 2.870 | 1,967,370 | +0.36(+14.34%) |
Jun 25, 2024 | 2.500 | 2.550 | 2.460 | 2.510 | 805,327 | -0.01(-0.20%) |
Jun 24, 2024 | 2.410 | 2.520 | 2.380 | 2.515 | 901,872 | +0.12(+5.23%) |
Jun 21, 2024 | 2.480 | 2.500 | 2.385 | 2.390 | 1,844,138 | -0.12(-4.78%) |
Jun 20, 2024 | 2.540 | 2.610 | 2.480 | 2.510 | 846,471 | -0.03(-1.18%) |
Jun 18, 2024 | 2.460 | 2.565 | 2.450 | 2.540 | 892,563 | +0.07(+2.83%) |
Jun 17, 2024 | 2.560 | 2.580 | 2.455 | 2.470 | 1,317,791 | -0.05(-1.98%) |
Jun 14, 2024 | 2.420 | 2.540 | 2.370 | 2.520 | 981,635 | +0.05(+2.02%) |
Jun 13, 2024 | 2.370 | 2.490 | 2.350 | 2.470 | 971,822 | +0.09(+3.78%) |
Jun 12, 2024 | 2.400 | 2.450 | 2.330 | 2.380 | 1,484,324 | +0.04(+1.71%) |
Jun 11, 2024 | 2.390 | 2.390 | 2.285 | 2.340 | 899,408 | -0.03(-1.27%) |
Jun 10, 2024 | 2.180 | 2.470 | 2.170 | 2.370 | 1,506,636 | +0.18(+8.22%) |
Jun 07, 2024 | 2.160 | 2.220 | 2.110 | 2.190 | 786,479 | -0.02(-0.90%) |
Jun 06, 2024 | 2.120 | 2.230 | 2.070 | 2.210 | 1,056,539 | +0.09(+4.25%) |
Jun 05, 2024 | 2.090 | 2.160 | 2.080 | 2.120 | 1,366,122 | +0.00(+0.00%) |
Jun 04, 2024 | 2.080 | 2.145 | 2.040 | 2.120 | 1,000,638 | +0.02(+0.95%) |