Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 2.950 | 3.000 | 2.820 | 2.980 | 1,338,660 | +0.00(+0.00%) |
Aug 15, 2024 | 2.990 | 3.000 | 2.940 | 2.980 | 1,102,941 | +0.05(+1.71%) |
Aug 14, 2024 | 3.160 | 3.160 | 2.870 | 2.930 | 1,175,025 | -0.26(-8.15%) |
Aug 13, 2024 | 2.990 | 3.190 | 2.945 | 3.190 | 1,187,354 | +0.25(+8.50%) |
Aug 12, 2024 | 3.090 | 3.090 | 2.850 | 2.940 | 1,324,944 | -0.22(-6.96%) |
Aug 09, 2024 | 3.450 | 3.500 | 2.910 | 3.160 | 2,121,623 | -0.37(-10.48%) |
Aug 08, 2024 | 3.430 | 3.570 | 3.340 | 3.530 | 1,132,167 | +0.14(+4.13%) |
Aug 07, 2024 | 3.700 | 3.705 | 3.370 | 3.390 | 946,086 | -0.20(-5.57%) |
Aug 06, 2024 | 3.510 | 3.660 | 3.460 | 3.590 | 714,759 | +0.12(+3.46%) |
Aug 05, 2024 | 3.450 | 3.600 | 3.230 | 3.470 | 1,175,186 | -0.33(-8.68%) |
Aug 02, 2024 | 3.990 | 4.025 | 3.730 | 3.800 | 647,342 | -0.35(-8.43%) |
Aug 01, 2024 | 4.240 | 4.290 | 4.071 | 4.150 | 519,528 | -0.05(-1.19%) |
Jul 31, 2024 | 4.190 | 4.425 | 4.150 | 4.200 | 794,101 | +0.05(+1.20%) |
Jul 30, 2024 | 4.180 | 4.205 | 4.025 | 4.150 | 534,342 | +0.00(+0.00%) |
Jul 29, 2024 | 4.320 | 4.380 | 4.040 | 4.150 | 797,021 | -0.14(-3.26%) |
Jul 26, 2024 | 4.340 | 4.415 | 4.210 | 4.290 | 478,050 | +0.07(+1.66%) |
Jul 25, 2024 | 4.350 | 4.430 | 4.195 | 4.220 | 603,357 | -0.11(-2.54%) |
Jul 24, 2024 | 4.380 | 4.510 | 4.300 | 4.330 | 673,041 | -0.03(-0.69%) |
Jul 23, 2024 | 4.260 | 4.425 | 4.250 | 4.360 | 615,814 | +0.07(+1.63%) |
Jul 22, 2024 | 4.230 | 4.320 | 4.130 | 4.290 | 666,050 | +0.12(+2.88%) |
Jul 19, 2024 | 4.200 | 4.200 | 4.050 | 4.170 | 607,313 | -0.02(-0.48%) |
Jul 18, 2024 | 4.400 | 4.475 | 4.090 | 4.190 | 663,740 | -0.21(-4.77%) |
Jul 17, 2024 | 4.430 | 4.600 | 4.245 | 4.400 | 857,406 | -0.14(-3.08%) |
Jul 16, 2024 | 4.500 | 4.540 | 4.365 | 4.540 | 1,257,384 | +0.11(+2.48%) |
Jul 15, 2024 | 4.440 | 4.500 | 4.190 | 4.430 | 948,520 | -0.07(-1.56%) |
Jul 12, 2024 | 4.500 | 4.555 | 4.445 | 4.500 | 1,245,629 | +0.02(+0.45%) |
Jul 11, 2024 | 4.310 | 4.500 | 4.310 | 4.480 | 818,928 | +0.28(+6.67%) |
Jul 10, 2024 | 4.160 | 4.210 | 4.055 | 4.200 | 420,762 | +0.07(+1.69%) |
Jul 09, 2024 | 4.070 | 4.175 | 4.010 | 4.130 | 584,677 | +0.02(+0.49%) |
Jul 08, 2024 | 4.070 | 4.145 | 4.040 | 4.110 | 421,213 | +0.09(+2.24%) |
Jul 05, 2024 | 3.950 | 4.040 | 3.925 | 4.020 | 481,519 | +0.04(+1.01%) |
Jul 03, 2024 | 3.800 | 4.040 | 3.760 | 3.980 | 599,862 | +0.22(+5.85%) |
Jul 02, 2024 | 3.720 | 3.840 | 3.690 | 3.760 | 514,734 | +0.03(+0.80%) |
Jul 01, 2024 | 3.920 | 3.940 | 3.690 | 3.730 | 882,692 | -0.19(-4.85%) |
Jun 28, 2024 | 4.240 | 4.330 | 3.906 | 3.920 | 2,833,333 | -0.31(-7.33%) |
Jun 27, 2024 | 4.030 | 4.370 | 4.020 | 4.230 | 1,074,903 | +0.21(+5.22%) |
Jun 26, 2024 | 3.970 | 4.090 | 3.930 | 4.020 | 731,906 | +0.00(+0.00%) |
Jun 25, 2024 | 4.010 | 4.060 | 3.830 | 4.020 | 929,007 | -0.01(-0.25%) |
Jun 24, 2024 | 4.290 | 4.390 | 3.930 | 4.030 | 893,561 | -0.23(-5.40%) |
Jun 21, 2024 | 4.250 | 4.370 | 4.150 | 4.260 | 2,506,819 | +0.03(+0.71%) |
Jun 20, 2024 | 4.390 | 4.440 | 4.210 | 4.230 | 900,357 | -0.21(-4.73%) |
Jun 18, 2024 | 4.210 | 4.500 | 4.170 | 4.440 | 876,413 | +0.17(+3.98%) |
Jun 17, 2024 | 4.330 | 4.435 | 4.180 | 4.270 | 784,808 | -0.08(-1.84%) |
Jun 14, 2024 | 4.340 | 4.430 | 4.305 | 4.350 | 929,374 | -0.03(-0.68%) |
Jun 13, 2024 | 4.380 | 4.450 | 4.235 | 4.380 | 888,072 | -0.02(-0.45%) |
Jun 12, 2024 | 4.470 | 4.520 | 4.335 | 4.400 | 940,976 | +0.09(+2.09%) |
Jun 11, 2024 | 4.270 | 4.330 | 4.140 | 4.310 | 564,452 | +0.12(+2.86%) |
Jun 10, 2024 | 3.930 | 4.235 | 3.930 | 4.190 | 847,523 | +0.21(+5.28%) |
Jun 07, 2024 | 4.100 | 4.102 | 3.960 | 3.980 | 594,661 | -0.21(-5.01%) |
Jun 06, 2024 | 4.300 | 4.350 | 4.145 | 4.190 | 654,043 | -0.10(-2.33%) |
Jun 05, 2024 | 4.100 | 4.290 | 4.070 | 4.290 | 999,010 | +0.23(+5.67%) |
Jun 04, 2024 | 4.120 | 4.120 | 3.975 | 4.060 | 1,306,268 | -0.01(-0.25%) |