Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.170 | 3.290 | 3.050 | 3.210 | 16,752 | +0.04(+1.26%) |
Aug 22, 2024 | 2.990 | 3.170 | 2.960 | 3.170 | 27,666 | +0.20(+6.73%) |
Aug 21, 2024 | 2.860 | 2.970 | 2.860 | 2.970 | 30,820 | +0.16(+5.69%) |
Aug 20, 2024 | 2.870 | 2.870 | 2.750 | 2.810 | 8,857 | -0.06(-2.09%) |
Aug 19, 2024 | 2.600 | 2.880 | 2.500 | 2.870 | 138,563 | +0.19(+7.09%) |
Aug 16, 2024 | 2.760 | 2.768 | 2.600 | 2.680 | 46,287 | -0.08(-2.90%) |
Aug 15, 2024 | 2.880 | 2.880 | 2.710 | 2.760 | 22,912 | +0.02(+0.73%) |
Aug 14, 2024 | 2.870 | 2.920 | 2.700 | 2.740 | 22,650 | -0.18(-6.16%) |
Aug 13, 2024 | 2.930 | 3.050 | 2.870 | 2.920 | 68,380 | -0.03(-1.02%) |
Aug 12, 2024 | 2.950 | 2.950 | 2.870 | 2.950 | 13,471 | +0.02(+0.61%) |
Aug 09, 2024 | 2.930 | 2.990 | 2.829 | 2.932 | 9,360 | +0.05(+1.81%) |
Aug 08, 2024 | 3.025 | 3.025 | 2.805 | 2.880 | 31,337 | -0.09(-3.03%) |
Aug 07, 2024 | 3.010 | 3.060 | 2.889 | 2.970 | 60,878 | -0.04(-1.33%) |
Aug 06, 2024 | 3.080 | 3.100 | 2.870 | 3.010 | 47,385 | +0.16(+5.61%) |
Aug 05, 2024 | 3.050 | 3.100 | 2.700 | 2.850 | 94,728 | -0.42(-12.84%) |
Aug 02, 2024 | 3.350 | 3.729 | 2.990 | 3.270 | 241,304 | -0.07(-2.10%) |
Aug 01, 2024 | 3.110 | 3.650 | 3.110 | 3.340 | 112,623 | +0.14(+4.37%) |
Jul 31, 2024 | 2.990 | 3.240 | 2.990 | 3.200 | 117,095 | +0.15(+4.92%) |
Jul 30, 2024 | 2.980 | 3.100 | 2.710 | 3.050 | 256,898 | -0.29(-8.68%) |
Jul 29, 2024 | 3.410 | 3.660 | 3.340 | 3.340 | 43,586 | +0.00(+0.00%) |
Jul 26, 2024 | 3.400 | 3.430 | 3.320 | 3.340 | 6,640 | +0.03(+0.91%) |
Jul 25, 2024 | 3.300 | 3.590 | 3.255 | 3.310 | 51,110 | +0.01(+0.30%) |
Jul 24, 2024 | 3.470 | 3.620 | 3.250 | 3.300 | 52,674 | -0.32(-8.84%) |
Jul 23, 2024 | 3.780 | 3.780 | 3.620 | 3.620 | 2,409 | +0.02(+0.56%) |
Jul 22, 2024 | 3.720 | 3.927 | 3.570 | 3.600 | 17,053 | -0.04(-1.10%) |
Jul 19, 2024 | 3.660 | 3.850 | 3.640 | 3.640 | 4,839 | -0.12(-3.19%) |
Jul 18, 2024 | 3.900 | 4.240 | 3.630 | 3.760 | 59,882 | -0.27(-6.58%) |
Jul 17, 2024 | 3.900 | 4.250 | 3.900 | 4.025 | 38,241 | +0.01(+0.12%) |
Jul 16, 2024 | 3.470 | 4.208 | 3.470 | 4.020 | 98,441 | +0.49(+13.88%) |
Jul 15, 2024 | 3.650 | 3.695 | 3.470 | 3.530 | 19,291 | -0.04(-1.11%) |
Jul 12, 2024 | 3.710 | 3.710 | 3.470 | 3.570 | 12,125 | +0.06(+1.70%) |
Jul 11, 2024 | 3.350 | 3.670 | 3.321 | 3.510 | 28,250 | +0.16(+4.78%) |
Jul 10, 2024 | 3.360 | 3.389 | 3.230 | 3.350 | 11,044 | +0.15(+4.69%) |
Jul 09, 2024 | 3.590 | 3.590 | 3.200 | 3.200 | 34,794 | -0.44(-12.09%) |
Jul 08, 2024 | 3.700 | 3.700 | 3.550 | 3.640 | 20,716 | -0.08(-2.15%) |
Jul 05, 2024 | 3.710 | 3.840 | 3.660 | 3.720 | 11,258 | -0.02(-0.53%) |
Jul 03, 2024 | 3.570 | 3.910 | 3.570 | 3.740 | 6,825 | +0.18(+5.06%) |
Jul 02, 2024 | 3.580 | 3.870 | 3.430 | 3.560 | 21,051 | -0.15(-4.04%) |
Jul 01, 2024 | 3.870 | 3.935 | 3.420 | 3.710 | 59,493 | -0.19(-4.87%) |
Jun 28, 2024 | 4.250 | 4.320 | 3.760 | 3.900 | 59,779 | -0.27(-6.47%) |
Jun 27, 2024 | 4.210 | 4.370 | 3.930 | 4.170 | 45,748 | +0.00(+0.00%) |
Jun 26, 2024 | 4.080 | 4.480 | 3.960 | 4.170 | 54,272 | +0.04(+0.97%) |
Jun 25, 2024 | 3.790 | 4.380 | 3.700 | 4.130 | 126,200 | +0.34(+8.97%) |
Jun 24, 2024 | 3.820 | 4.045 | 3.661 | 3.790 | 89,485 | -0.34(-8.23%) |
Jun 21, 2024 | 4.000 | 4.550 | 3.850 | 4.130 | 335,887 | -0.72(-14.85%) |
Jun 20, 2024 | 3.940 | 6.800 | 3.710 | 4.850 | 3,383,084 | +1.09(+28.99%) |
Jun 18, 2024 | 3.530 | 3.900 | 3.530 | 3.760 | 77,784 | +0.08(+2.17%) |
Jun 17, 2024 | 3.510 | 4.224 | 3.400 | 3.680 | 266,378 | +0.17(+4.84%) |
Jun 14, 2024 | 3.250 | 4.388 | 3.250 | 3.510 | 465,286 | +0.24(+7.34%) |
Jun 13, 2024 | 3.300 | 3.340 | 3.260 | 3.270 | 6,689 | -0.13(-3.82%) |
Jun 12, 2024 | 3.390 | 3.670 | 3.320 | 3.400 | 5,566 | +0.08(+2.41%) |
Jun 11, 2024 | 3.380 | 3.390 | 3.320 | 3.320 | 5,195 | -0.08(-2.35%) |
Jun 10, 2024 | 3.400 | 3.530 | 3.332 | 3.400 | 7,391 | +0.01(+0.38%) |
Jun 07, 2024 | 3.550 | 3.650 | 3.370 | 3.387 | 13,694 | -0.19(-5.39%) |
Jun 06, 2024 | 3.450 | 3.820 | 3.320 | 3.580 | 12,507 | +0.13(+3.77%) |
Jun 05, 2024 | 3.370 | 3.590 | 3.360 | 3.450 | 32,118 | +0.00(+0.00%) |
Jun 04, 2024 | 3.840 | 3.875 | 3.370 | 3.450 | 47,643 | -0.55(-13.75%) |