Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.090 | 3.276 | 3.080 | 3.250 | 1,242,292 | +0.18(+5.86%) |
Aug 22, 2024 | 3.200 | 3.200 | 3.060 | 3.070 | 886,941 | -0.12(-3.76%) |
Aug 21, 2024 | 3.210 | 3.220 | 3.105 | 3.190 | 833,157 | +0.04(+1.27%) |
Aug 20, 2024 | 3.320 | 3.360 | 3.150 | 3.150 | 872,326 | -0.17(-5.12%) |
Aug 19, 2024 | 3.280 | 3.370 | 3.225 | 3.320 | 2,452,325 | +0.05(+1.53%) |
Aug 16, 2024 | 3.200 | 3.335 | 3.195 | 3.270 | 1,235,387 | +0.04(+1.24%) |
Aug 15, 2024 | 3.190 | 3.260 | 3.170 | 3.230 | 1,073,934 | +0.05(+1.57%) |
Aug 14, 2024 | 3.270 | 3.270 | 3.151 | 3.180 | 1,521,247 | -0.07(-2.15%) |
Aug 13, 2024 | 2.890 | 3.340 | 2.880 | 3.250 | 4,681,197 | +0.43(+15.25%) |
Aug 12, 2024 | 2.900 | 2.945 | 2.805 | 2.820 | 874,551 | -0.08(-2.76%) |
Aug 09, 2024 | 2.980 | 3.020 | 2.840 | 2.900 | 1,425,604 | -0.07(-2.36%) |
Aug 08, 2024 | 2.570 | 2.980 | 2.530 | 2.970 | 4,641,832 | +0.55(+22.73%) |
Aug 07, 2024 | 2.550 | 2.570 | 2.410 | 2.420 | 1,756,201 | -0.06(-2.22%) |
Aug 06, 2024 | 2.560 | 2.560 | 2.460 | 2.475 | 898,580 | -0.05(-2.17%) |
Aug 05, 2024 | 2.330 | 2.570 | 2.320 | 2.530 | 1,507,351 | -0.07(-2.69%) |
Aug 02, 2024 | 2.620 | 2.645 | 2.550 | 2.600 | 1,626,880 | -0.16(-5.80%) |
Aug 01, 2024 | 2.850 | 2.890 | 2.660 | 2.760 | 2,158,447 | -0.09(-3.16%) |
Jul 31, 2024 | 2.700 | 2.990 | 2.670 | 2.850 | 2,875,127 | +0.18(+6.74%) |
Jul 30, 2024 | 2.540 | 2.670 | 2.530 | 2.670 | 1,138,913 | +0.13(+5.12%) |
Jul 29, 2024 | 2.630 | 2.650 | 2.500 | 2.540 | 1,279,904 | -0.07(-2.68%) |
Jul 26, 2024 | 2.780 | 2.780 | 2.595 | 2.610 | 2,786,596 | -0.10(-3.69%) |
Jul 25, 2024 | 2.600 | 2.770 | 2.585 | 2.710 | 1,354,087 | +0.09(+3.44%) |
Jul 24, 2024 | 2.680 | 2.759 | 2.591 | 2.620 | 1,183,743 | -0.05(-1.87%) |
Jul 23, 2024 | 2.670 | 2.690 | 2.580 | 2.670 | 942,393 | +0.04(+1.52%) |
Jul 22, 2024 | 2.540 | 2.660 | 2.530 | 2.630 | 1,505,893 | +0.08(+3.14%) |
Jul 19, 2024 | 2.680 | 2.680 | 2.545 | 2.550 | 972,361 | -0.12(-4.49%) |
Jul 18, 2024 | 2.710 | 2.810 | 2.640 | 2.670 | 1,356,127 | -0.07(-2.55%) |
Jul 17, 2024 | 2.740 | 2.770 | 2.640 | 2.740 | 1,542,330 | -0.01(-0.36%) |
Jul 16, 2024 | 2.670 | 2.800 | 2.671 | 2.750 | 2,061,246 | +0.09(+3.38%) |
Jul 15, 2024 | 2.560 | 2.700 | 2.530 | 2.660 | 1,761,339 | +0.07(+2.70%) |
Jul 12, 2024 | 2.500 | 2.630 | 2.490 | 2.590 | 1,629,631 | +0.15(+6.15%) |
Jul 11, 2024 | 2.300 | 2.450 | 2.290 | 2.440 | 2,055,309 | +0.20(+8.93%) |
Jul 10, 2024 | 2.280 | 2.320 | 2.210 | 2.240 | 1,670,024 | -0.02(-0.88%) |
Jul 09, 2024 | 2.360 | 2.370 | 2.255 | 2.260 | 2,401,853 | -0.11(-4.64%) |
Jul 08, 2024 | 2.360 | 2.395 | 2.320 | 2.370 | 1,213,878 | +0.01(+0.42%) |
Jul 05, 2024 | 2.370 | 2.400 | 2.320 | 2.360 | 905,644 | -0.07(-2.88%) |
Jul 03, 2024 | 2.350 | 2.450 | 2.270 | 2.430 | 1,413,292 | +0.11(+4.74%) |
Jul 02, 2024 | 2.490 | 2.530 | 2.315 | 2.320 | 2,860,461 | -0.18(-7.20%) |
Jul 01, 2024 | 2.670 | 2.680 | 2.495 | 2.500 | 1,679,972 | -0.17(-6.37%) |
Jun 28, 2024 | 2.790 | 2.800 | 2.620 | 2.670 | 1,923,600 | -0.09(-3.26%) |
Jun 27, 2024 | 2.720 | 2.815 | 2.720 | 2.760 | 908,808 | +0.05(+1.85%) |
Jun 26, 2024 | 2.660 | 2.760 | 2.630 | 2.710 | 1,292,938 | +0.04(+1.50%) |
Jun 25, 2024 | 2.700 | 2.728 | 2.572 | 2.670 | 1,886,013 | -0.08(-2.91%) |
Jun 24, 2024 | 2.750 | 2.860 | 2.695 | 2.750 | 1,320,338 | +0.00(+0.00%) |
Jun 21, 2024 | 2.680 | 2.750 | 2.630 | 2.750 | 4,185,127 | +0.09(+3.38%) |
Jun 20, 2024 | 2.470 | 2.710 | 2.441 | 2.660 | 2,415,920 | +0.15(+5.98%) |
Jun 18, 2024 | 2.550 | 2.585 | 2.500 | 2.510 | 1,305,983 | -0.06(-2.33%) |
Jun 17, 2024 | 2.710 | 2.710 | 2.560 | 2.570 | 2,853,474 | -0.14(-5.17%) |
Jun 14, 2024 | 2.800 | 2.820 | 2.700 | 2.710 | 1,014,692 | -0.13(-4.58%) |
Jun 13, 2024 | 2.930 | 2.970 | 2.810 | 2.840 | 959,339 | -0.08(-2.74%) |
Jun 12, 2024 | 3.010 | 3.095 | 2.920 | 2.920 | 1,228,056 | -0.01(-0.34%) |
Jun 11, 2024 | 2.880 | 2.930 | 2.790 | 2.930 | 1,299,635 | +0.04(+1.38%) |
Jun 10, 2024 | 2.920 | 2.979 | 2.880 | 2.890 | 1,482,808 | -0.05(-1.70%) |
Jun 07, 2024 | 3.000 | 3.030 | 2.850 | 2.940 | 1,654,487 | -0.13(-4.23%) |
Jun 06, 2024 | 2.900 | 3.100 | 2.890 | 3.070 | 1,343,548 | +0.12(+4.07%) |
Jun 05, 2024 | 2.890 | 2.960 | 2.870 | 2.950 | 1,333,759 | +0.09(+3.15%) |
Jun 04, 2024 | 3.010 | 3.070 | 2.820 | 2.860 | 1,842,427 | -0.06(-2.05%) |