Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 2.840 | 2.840 | 2.810 | 2.830 | 1,782 | +0.02(+0.70%) |
Aug 22, 2024 | 2.740 | 2.810 | 2.670 | 2.810 | 1,633 | +0.11(+4.07%) |
Aug 21, 2024 | 2.580 | 2.700 | 2.580 | 2.700 | 2,357 | +0.04(+1.47%) |
Aug 20, 2024 | 2.780 | 2.780 | 2.540 | 2.661 | 3,020 | -0.05(-1.81%) |
Aug 19, 2024 | 2.640 | 2.780 | 2.538 | 2.710 | 9,357 | +0.06(+2.29%) |
Aug 16, 2024 | 2.690 | 2.690 | 2.600 | 2.649 | 2,228 | -0.12(-4.35%) |
Aug 15, 2024 | 2.800 | 3.010 | 2.670 | 2.770 | 4,283 | +0.11(+4.14%) |
Aug 14, 2024 | 2.980 | 2.980 | 2.510 | 2.660 | 10,832 | -0.33(-11.04%) |
Aug 13, 2024 | 2.890 | 3.190 | 2.890 | 2.990 | 10,928 | +0.07(+2.40%) |
Aug 12, 2024 | 2.740 | 2.920 | 2.560 | 2.920 | 2,915 | +0.26(+9.77%) |
Aug 09, 2024 | 2.690 | 2.690 | 2.510 | 2.660 | 2,707 | -0.00(-0.04%) |
Aug 08, 2024 | 2.596 | 2.710 | 2.500 | 2.661 | 8,207 | +0.04(+1.57%) |
Aug 07, 2024 | 2.610 | 2.690 | 2.530 | 2.620 | 2,393 | +0.03(+1.12%) |
Aug 06, 2024 | 2.600 | 2.635 | 2.510 | 2.591 | 2,313 | -0.01(-0.34%) |
Aug 05, 2024 | 2.600 | 2.650 | 2.590 | 2.600 | 4,450 | -0.08(-2.99%) |
Aug 02, 2024 | 2.850 | 2.930 | 2.680 | 2.680 | 5,546 | -0.25(-8.53%) |
Aug 01, 2024 | 2.760 | 3.000 | 2.760 | 2.930 | 3,754 | +0.16(+5.78%) |
Jul 31, 2024 | 2.620 | 2.770 | 2.600 | 2.770 | 1,523 | +0.15(+5.79%) |
Jul 30, 2024 | 2.580 | 2.710 | 2.400 | 2.618 | 30,345 | -0.05(-1.72%) |
Jul 29, 2024 | 2.670 | 2.687 | 2.531 | 2.664 | 21,764 | +0.00(+0.16%) |
Jul 26, 2024 | 2.800 | 3.039 | 2.570 | 2.660 | 21,114 | -0.20(-6.99%) |
Jul 25, 2024 | 2.960 | 2.990 | 2.860 | 2.860 | 7,187 | -0.07(-2.39%) |
Jul 24, 2024 | 3.060 | 3.080 | 2.930 | 2.930 | 3,269 | -0.09(-2.98%) |
Jul 23, 2024 | 3.140 | 3.140 | 3.010 | 3.020 | 7,010 | -0.06(-1.79%) |
Jul 22, 2024 | 3.140 | 3.140 | 3.000 | 3.075 | 1,646 | +0.08(+2.50%) |
Jul 19, 2024 | 2.950 | 3.149 | 2.950 | 3.000 | 5,638 | -0.08(-2.60%) |
Jul 18, 2024 | 3.070 | 3.160 | 2.971 | 3.080 | 12,698 | +0.01(+0.47%) |
Jul 17, 2024 | 3.085 | 3.220 | 2.980 | 3.066 | 35,932 | +0.07(+2.19%) |
Jul 16, 2024 | 3.140 | 3.140 | 2.980 | 3.000 | 4,316 | -0.06(-1.80%) |
Jul 15, 2024 | 3.230 | 3.230 | 3.020 | 3.055 | 2,537 | -0.17(-5.42%) |
Jul 12, 2024 | 3.230 | 3.230 | 2.993 | 3.230 | 980 | +0.05(+1.45%) |
Jul 11, 2024 | 3.240 | 3.240 | 2.962 | 3.184 | 6,013 | +0.13(+4.38%) |
Jul 10, 2024 | 3.240 | 3.240 | 2.970 | 3.050 | 16,886 | -0.12(-3.94%) |
Jul 09, 2024 | 2.960 | 3.240 | 2.958 | 3.175 | 28,777 | +0.22(+7.63%) |
Jul 08, 2024 | 2.950 | 3.000 | 2.950 | 2.950 | 2,916 | -0.07(-2.30%) |
Jul 05, 2024 | 2.950 | 3.020 | 2.950 | 3.019 | 6,420 | +0.02(+0.65%) |
Jul 03, 2024 | 3.020 | 3.100 | 3.000 | 3.000 | 1,480 | -0.02(-0.66%) |
Jul 02, 2024 | 3.020 | 3.183 | 2.990 | 3.020 | 5,226 | -0.08(-2.58%) |
Jul 01, 2024 | 3.100 | 3.220 | 3.020 | 3.100 | 4,689 | -0.05(-1.59%) |
Jun 28, 2024 | 3.200 | 3.200 | 3.150 | 3.150 | 774 | +0.03(+1.12%) |
Jun 27, 2024 | 3.183 | 3.240 | 3.030 | 3.115 | 11,921 | -0.10(-3.26%) |
Jun 26, 2024 | 3.150 | 3.250 | 3.150 | 3.220 | 6,350 | +0.07(+2.22%) |
Jun 25, 2024 | 3.150 | 3.150 | 3.100 | 3.150 | 1,963 | -0.10(-3.08%) |
Jun 24, 2024 | 2.950 | 3.320 | 2.950 | 3.250 | 46,039 | +0.23(+7.62%) |
Jun 21, 2024 | 2.990 | 3.136 | 2.950 | 3.020 | 15,832 | +0.01(+0.33%) |
Jun 20, 2024 | 3.050 | 3.160 | 2.990 | 3.010 | 13,620 | -0.04(-1.31%) |
Jun 18, 2024 | 3.150 | 3.150 | 3.050 | 3.050 | 6,409 | -0.11(-3.48%) |
Jun 17, 2024 | 3.240 | 3.240 | 3.150 | 3.160 | 8,901 | -0.01(-0.26%) |
Jun 14, 2024 | 3.010 | 3.190 | 2.950 | 3.168 | 3,934 | +0.05(+1.54%) |
Jun 13, 2024 | 3.189 | 3.189 | 2.995 | 3.120 | 1,212 | +0.19(+6.58%) |
Jun 12, 2024 | 2.930 | 2.927 | 2.927 | 2.927 | 761 | +0.04(+1.22%) |
Jun 11, 2024 | 2.990 | 2.990 | 2.892 | 2.892 | 1,399 | +0.04(+1.47%) |
Jun 10, 2024 | 3.000 | 3.110 | 2.760 | 2.850 | 8,045 | -0.08(-2.84%) |
Jun 07, 2024 | 2.820 | 3.089 | 2.820 | 2.933 | 3,965 | -0.06(-1.90%) |
Jun 06, 2024 | 3.000 | 3.120 | 2.890 | 2.990 | 4,363 | +0.08(+2.83%) |
Jun 05, 2024 | 2.762 | 3.120 | 2.762 | 2.908 | 12,301 | -0.04(-1.26%) |
Jun 04, 2024 | 2.935 | 3.020 | 2.935 | 2.945 | 2,556 | +0.06(+2.25%) |