Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 2.900 | 2.960 | 2.810 | 2.950 | 11,840 | +0.08(+2.79%) |
Aug 22, 2024 | 2.830 | 2.920 | 2.820 | 2.870 | 3,632 | +0.03(+0.99%) |
Aug 21, 2024 | 2.830 | 2.980 | 2.810 | 2.842 | 9,010 | -0.01(-0.28%) |
Aug 20, 2024 | 2.880 | 3.070 | 2.690 | 2.850 | 37,261 | -0.07(-2.40%) |
Aug 19, 2024 | 2.530 | 2.980 | 2.430 | 2.920 | 73,981 | +0.42(+16.80%) |
Aug 16, 2024 | 2.510 | 2.590 | 2.500 | 2.500 | 23,223 | -0.08(-3.26%) |
Aug 15, 2024 | 2.363 | 2.584 | 2.363 | 2.584 | 16,972 | +0.13(+5.26%) |
Aug 14, 2024 | 2.500 | 2.600 | 2.399 | 2.455 | 44,956 | -0.04(-1.80%) |
Aug 13, 2024 | 2.530 | 2.610 | 2.420 | 2.500 | 41,371 | +0.01(+0.40%) |
Aug 12, 2024 | 2.440 | 2.639 | 2.405 | 2.490 | 32,292 | +0.02(+0.61%) |
Aug 09, 2024 | 2.351 | 2.658 | 2.350 | 2.475 | 9,891 | +0.14(+5.77%) |
Aug 08, 2024 | 2.350 | 2.400 | 2.250 | 2.340 | 22,363 | +0.00(+0.00%) |
Aug 07, 2024 | 2.460 | 2.461 | 2.340 | 2.340 | 15,787 | -0.16(-6.40%) |
Aug 06, 2024 | 2.680 | 2.680 | 2.400 | 2.500 | 18,334 | -0.07(-2.72%) |
Aug 05, 2024 | 2.500 | 2.710 | 2.300 | 2.570 | 141,498 | -0.05(-1.91%) |
Aug 02, 2024 | 2.680 | 2.850 | 2.550 | 2.620 | 40,825 | -0.15(-5.24%) |
Aug 01, 2024 | 2.910 | 2.910 | 2.660 | 2.765 | 20,185 | -0.03(-1.25%) |
Jul 31, 2024 | 2.600 | 2.920 | 2.600 | 2.800 | 29,920 | +0.01(+0.36%) |
Jul 30, 2024 | 2.730 | 2.810 | 2.620 | 2.790 | 34,948 | +0.17(+6.49%) |
Jul 29, 2024 | 2.660 | 2.709 | 2.570 | 2.620 | 29,848 | -0.10(-3.68%) |
Jul 26, 2024 | 2.840 | 3.060 | 2.600 | 2.720 | 133,754 | -0.15(-5.23%) |
Jul 25, 2024 | 3.810 | 3.931 | 2.790 | 2.870 | 785,484 | -0.69(-19.38%) |
Jul 24, 2024 | 3.540 | 3.740 | 3.500 | 3.560 | 187,466 | -0.08(-2.20%) |
Jul 23, 2024 | 3.490 | 3.650 | 3.400 | 3.640 | 117,091 | +0.19(+5.51%) |
Jul 22, 2024 | 3.500 | 3.500 | 3.320 | 3.450 | 12,121 | +0.00(+0.00%) |
Jul 19, 2024 | 3.490 | 3.630 | 3.450 | 3.450 | 15,760 | +0.02(+0.73%) |
Jul 18, 2024 | 3.430 | 3.691 | 3.370 | 3.425 | 14,856 | -0.11(-3.02%) |
Jul 17, 2024 | 3.570 | 3.610 | 3.450 | 3.532 | 11,921 | -0.08(-2.17%) |
Jul 16, 2024 | 3.490 | 3.760 | 3.383 | 3.610 | 114,282 | +0.12(+3.44%) |
Jul 15, 2024 | 3.500 | 3.590 | 3.350 | 3.490 | 35,590 | +0.01(+0.29%) |
Jul 12, 2024 | 3.550 | 3.590 | 3.460 | 3.480 | 11,567 | -0.02(-0.57%) |
Jul 11, 2024 | 3.480 | 3.600 | 3.350 | 3.500 | 30,699 | +0.06(+1.74%) |
Jul 10, 2024 | 3.580 | 3.580 | 3.409 | 3.440 | 9,336 | +0.02(+0.50%) |
Jul 09, 2024 | 3.460 | 3.573 | 3.330 | 3.423 | 39,480 | +0.01(+0.24%) |
Jul 08, 2024 | 3.400 | 3.640 | 3.310 | 3.415 | 79,058 | +0.07(+2.08%) |
Jul 05, 2024 | 3.390 | 3.460 | 3.210 | 3.345 | 15,422 | -0.06(-1.91%) |
Jul 03, 2024 | 3.430 | 3.460 | 3.255 | 3.410 | 15,313 | +0.00(+0.00%) |
Jul 02, 2024 | 3.530 | 3.526 | 3.340 | 3.410 | 15,582 | +0.01(+0.29%) |
Jul 01, 2024 | 3.570 | 3.590 | 3.400 | 3.400 | 22,243 | -0.10(-2.86%) |
Jun 28, 2024 | 3.650 | 3.790 | 3.500 | 3.500 | 49,885 | -0.08(-2.23%) |
Jun 27, 2024 | 3.660 | 3.772 | 3.552 | 3.580 | 16,028 | -0.09(-2.45%) |
Jun 26, 2024 | 3.510 | 3.720 | 3.500 | 3.670 | 19,451 | +0.09(+2.51%) |
Jun 25, 2024 | 3.700 | 3.800 | 3.530 | 3.580 | 50,013 | -0.10(-2.72%) |
Jun 24, 2024 | 3.750 | 3.750 | 3.500 | 3.680 | 19,326 | +0.32(+9.52%) |
Jun 21, 2024 | 3.450 | 3.700 | 3.360 | 3.360 | 20,623 | -0.06(-1.75%) |
Jun 20, 2024 | 3.500 | 3.810 | 3.420 | 3.420 | 19,969 | -0.21(-5.79%) |
Jun 18, 2024 | 3.510 | 3.630 | 3.300 | 3.630 | 13,704 | +0.07(+1.97%) |
Jun 17, 2024 | 3.750 | 3.790 | 3.400 | 3.560 | 24,992 | -0.15(-4.04%) |
Jun 14, 2024 | 3.480 | 3.745 | 3.250 | 3.710 | 24,656 | +0.31(+9.12%) |
Jun 13, 2024 | 3.390 | 3.480 | 3.364 | 3.400 | 2,712 | -0.08(-2.44%) |
Jun 12, 2024 | 3.310 | 3.490 | 3.290 | 3.485 | 12,826 | +0.05(+1.60%) |
Jun 11, 2024 | 3.460 | 3.500 | 3.283 | 3.430 | 11,134 | +0.04(+1.18%) |
Jun 10, 2024 | 3.370 | 3.558 | 3.270 | 3.390 | 13,486 | +0.01(+0.30%) |
Jun 07, 2024 | 3.690 | 3.690 | 3.340 | 3.380 | 61,515 | -0.22(-6.11%) |
Jun 06, 2024 | 3.800 | 3.820 | 3.600 | 3.600 | 23,247 | -0.21(-5.51%) |
Jun 05, 2024 | 3.670 | 3.860 | 3.665 | 3.810 | 12,004 | +0.06(+1.60%) |
Jun 04, 2024 | 3.880 | 3.880 | 3.610 | 3.750 | 13,128 | -0.03(-0.79%) |