Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 2.210 | 2.280 | 2.085 | 2.110 | 523,108 | -0.10(-4.52%) |
Aug 15, 2024 | 2.130 | 2.299 | 2.130 | 2.210 | 645,983 | +0.06(+2.79%) |
Aug 14, 2024 | 2.150 | 2.150 | 2.050 | 2.150 | 372,758 | +0.04(+1.90%) |
Aug 13, 2024 | 2.180 | 2.180 | 2.020 | 2.110 | 453,741 | +0.08(+3.94%) |
Aug 12, 2024 | 2.030 | 2.100 | 2.000 | 2.030 | 699,978 | -0.01(-0.49%) |
Aug 09, 2024 | 2.140 | 2.190 | 2.030 | 2.040 | 464,563 | -0.12(-5.56%) |
Aug 08, 2024 | 2.110 | 2.290 | 2.065 | 2.160 | 714,541 | +0.06(+2.86%) |
Aug 07, 2024 | 2.320 | 2.340 | 2.060 | 2.100 | 925,098 | -0.16(-7.08%) |
Aug 06, 2024 | 2.280 | 2.330 | 2.071 | 2.260 | 1,119,668 | +0.02(+0.89%) |
Aug 05, 2024 | 2.020 | 2.310 | 1.860 | 2.240 | 1,117,889 | +0.08(+3.70%) |
Aug 02, 2024 | 2.310 | 2.344 | 2.150 | 2.160 | 1,680,773 | -0.24(-10.00%) |
Aug 01, 2024 | 2.690 | 2.760 | 2.390 | 2.400 | 976,627 | -0.25(-9.43%) |
Jul 31, 2024 | 2.630 | 2.770 | 2.580 | 2.650 | 753,403 | +0.13(+5.16%) |
Jul 30, 2024 | 2.630 | 2.660 | 2.420 | 2.520 | 1,091,065 | -0.12(-4.55%) |
Jul 29, 2024 | 2.800 | 2.800 | 2.590 | 2.640 | 718,004 | -0.11(-4.00%) |
Jul 26, 2024 | 2.760 | 2.805 | 2.670 | 2.750 | 734,776 | +0.05(+1.85%) |
Jul 25, 2024 | 2.860 | 2.900 | 2.680 | 2.700 | 838,589 | -0.21(-7.22%) |
Jul 24, 2024 | 3.090 | 3.150 | 2.890 | 2.910 | 893,870 | -0.15(-4.90%) |
Jul 23, 2024 | 2.810 | 3.130 | 2.770 | 3.060 | 1,214,921 | +0.20(+6.99%) |
Jul 22, 2024 | 2.890 | 2.930 | 2.760 | 2.860 | 1,042,238 | +0.03(+1.06%) |
Jul 19, 2024 | 3.020 | 3.040 | 2.810 | 2.830 | 1,545,510 | -0.19(-6.45%) |
Jul 18, 2024 | 3.210 | 3.250 | 3.020 | 3.025 | 892,261 | -0.20(-6.06%) |
Jul 17, 2024 | 3.420 | 3.420 | 3.050 | 3.220 | 1,444,556 | -0.27(-7.74%) |
Jul 16, 2024 | 3.760 | 3.970 | 3.480 | 3.490 | 1,529,866 | -0.34(-8.88%) |
Jul 15, 2024 | 3.400 | 3.910 | 3.400 | 3.830 | 1,947,902 | +0.36(+10.37%) |
Jul 12, 2024 | 2.820 | 3.700 | 2.810 | 3.470 | 4,886,523 | -0.09(-2.53%) |
Jul 11, 2024 | 3.730 | 3.740 | 3.520 | 3.560 | 1,248,224 | +0.02(+0.56%) |
Jul 10, 2024 | 3.090 | 3.580 | 3.090 | 3.540 | 1,214,436 | +0.46(+14.94%) |
Jul 09, 2024 | 3.000 | 3.090 | 2.980 | 3.080 | 428,981 | +0.05(+1.65%) |
Jul 08, 2024 | 3.110 | 3.181 | 2.980 | 3.030 | 948,365 | -0.06(-1.94%) |
Jul 05, 2024 | 3.260 | 3.279 | 3.010 | 3.090 | 1,007,716 | -0.11(-3.44%) |
Jul 03, 2024 | 3.110 | 3.250 | 3.000 | 3.200 | 801,969 | +0.13(+4.23%) |
Jul 02, 2024 | 3.260 | 3.280 | 3.050 | 3.070 | 1,147,029 | -0.21(-6.40%) |
Jul 01, 2024 | 3.130 | 3.390 | 2.960 | 3.280 | 1,643,705 | +0.22(+7.19%) |
Jun 28, 2024 | 3.050 | 3.140 | 2.945 | 3.060 | 6,471,877 | +0.02(+0.66%) |
Jun 27, 2024 | 3.250 | 3.360 | 2.970 | 3.040 | 1,513,610 | -0.17(-5.30%) |
Jun 26, 2024 | 3.050 | 3.245 | 2.910 | 3.210 | 1,199,413 | +0.15(+4.90%) |
Jun 25, 2024 | 3.170 | 3.280 | 3.040 | 3.060 | 955,288 | -0.09(-2.86%) |
Jun 24, 2024 | 3.140 | 3.220 | 3.040 | 3.150 | 975,979 | +0.00(+0.00%) |
Jun 21, 2024 | 3.430 | 3.480 | 3.110 | 3.150 | 1,334,454 | -0.25(-7.35%) |
Jun 20, 2024 | 3.500 | 3.620 | 3.340 | 3.400 | 784,549 | -0.19(-5.29%) |
Jun 18, 2024 | 3.680 | 3.765 | 3.460 | 3.590 | 938,139 | -0.18(-4.77%) |
Jun 17, 2024 | 3.910 | 3.985 | 3.650 | 3.770 | 512,668 | -0.13(-3.33%) |
Jun 14, 2024 | 3.990 | 4.073 | 3.880 | 3.900 | 565,207 | -0.21(-5.11%) |
Jun 13, 2024 | 4.140 | 4.274 | 3.980 | 4.110 | 489,997 | -0.06(-1.44%) |
Jun 12, 2024 | 3.830 | 4.290 | 3.830 | 4.170 | 664,662 | +0.46(+12.40%) |
Jun 11, 2024 | 3.920 | 4.060 | 3.620 | 3.710 | 929,994 | -0.28(-7.02%) |
Jun 10, 2024 | 3.920 | 4.060 | 3.814 | 3.990 | 702,707 | -0.02(-0.50%) |
Jun 07, 2024 | 4.220 | 4.370 | 3.920 | 4.010 | 1,140,379 | -0.30(-6.96%) |
Jun 06, 2024 | 4.510 | 4.530 | 4.220 | 4.310 | 763,059 | -0.11(-2.49%) |
Jun 05, 2024 | 4.590 | 4.600 | 4.375 | 4.420 | 553,843 | -0.16(-3.49%) |
Jun 04, 2024 | 4.730 | 4.830 | 4.460 | 4.580 | 634,217 | -0.17(-3.58%) |