Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 3.150 | 3.220 | 3.057 | 3.140 | 38,308 | +0.03(+0.96%) |
Aug 20, 2024 | 3.100 | 3.120 | 3.030 | 3.110 | 8,353 | +0.01(+0.32%) |
Aug 19, 2024 | 3.060 | 3.225 | 3.040 | 3.100 | 31,428 | -0.07(-2.21%) |
Aug 16, 2024 | 3.180 | 3.370 | 3.170 | 3.170 | 6,718 | +0.00(+0.00%) |
Aug 15, 2024 | 3.370 | 3.460 | 3.150 | 3.170 | 22,432 | -0.22(-6.49%) |
Aug 14, 2024 | 3.430 | 3.433 | 3.360 | 3.390 | 7,872 | -0.01(-0.29%) |
Aug 13, 2024 | 3.420 | 3.444 | 3.360 | 3.400 | 7,361 | -0.05(-1.45%) |
Aug 12, 2024 | 3.500 | 3.504 | 3.450 | 3.450 | 23,334 | +0.05(+1.47%) |
Aug 09, 2024 | 3.400 | 3.480 | 3.370 | 3.400 | 26,260 | +0.00(+0.00%) |
Aug 08, 2024 | 3.430 | 3.490 | 3.370 | 3.400 | 14,162 | -0.05(-1.45%) |
Aug 07, 2024 | 3.442 | 3.570 | 3.380 | 3.450 | 13,954 | +0.08(+2.37%) |
Aug 06, 2024 | 3.440 | 3.470 | 3.270 | 3.370 | 19,730 | -0.09(-2.60%) |
Aug 05, 2024 | 3.290 | 3.460 | 3.270 | 3.460 | 17,361 | +0.08(+2.37%) |
Aug 02, 2024 | 3.390 | 3.490 | 3.360 | 3.380 | 21,848 | -0.09(-2.59%) |
Aug 01, 2024 | 3.670 | 3.670 | 3.430 | 3.470 | 20,953 | -0.24(-6.47%) |
Jul 31, 2024 | 3.340 | 3.710 | 3.340 | 3.710 | 55,162 | +0.29(+8.48%) |
Jul 30, 2024 | 3.520 | 3.602 | 3.290 | 3.420 | 91,081 | -0.10(-2.84%) |
Jul 29, 2024 | 3.520 | 3.597 | 3.520 | 3.520 | 15,852 | -0.04(-1.12%) |
Jul 26, 2024 | 3.520 | 3.600 | 3.410 | 3.560 | 32,832 | +0.10(+2.89%) |
Jul 25, 2024 | 3.270 | 3.530 | 3.270 | 3.460 | 50,468 | +0.15(+4.53%) |
Jul 24, 2024 | 3.660 | 3.660 | 3.260 | 3.310 | 54,924 | -0.34(-9.32%) |
Jul 23, 2024 | 3.550 | 3.740 | 3.330 | 3.650 | 255,670 | +0.18(+5.19%) |
Jul 22, 2024 | 3.220 | 4.100 | 3.040 | 3.470 | 4,995,727 | +0.61(+21.33%) |
Jul 19, 2024 | 2.860 | 2.910 | 2.845 | 2.860 | 5,483 | +0.00(+0.00%) |
Jul 18, 2024 | 2.895 | 2.930 | 2.851 | 2.860 | 5,241 | -0.03(-1.04%) |
Jul 17, 2024 | 2.820 | 2.896 | 2.820 | 2.890 | 8,270 | +0.08(+2.85%) |
Jul 16, 2024 | 2.780 | 2.880 | 2.780 | 2.810 | 14,486 | -0.03(-1.06%) |
Jul 15, 2024 | 2.930 | 2.930 | 2.780 | 2.840 | 15,650 | -0.06(-2.07%) |
Jul 12, 2024 | 2.834 | 2.900 | 2.834 | 2.900 | 15,228 | +0.08(+2.84%) |
Jul 11, 2024 | 2.780 | 2.830 | 2.780 | 2.820 | 7,682 | +0.03(+1.08%) |
Jul 10, 2024 | 2.780 | 2.815 | 2.780 | 2.790 | 9,651 | -0.02(-0.71%) |
Jul 09, 2024 | 2.820 | 2.840 | 2.780 | 2.810 | 7,818 | -0.01(-0.35%) |
Jul 08, 2024 | 2.780 | 2.820 | 2.780 | 2.820 | 4,818 | +0.02(+0.71%) |
Jul 05, 2024 | 2.810 | 2.830 | 2.780 | 2.800 | 11,485 | -0.02(-0.71%) |
Jul 03, 2024 | 2.825 | 2.825 | 2.800 | 2.820 | 1,672 | +0.02(+0.71%) |
Jul 02, 2024 | 2.840 | 2.855 | 2.780 | 2.800 | 44,634 | -0.05(-1.75%) |
Jul 01, 2024 | 2.840 | 2.900 | 2.840 | 2.850 | 15,860 | -0.06(-2.06%) |
Jun 28, 2024 | 2.950 | 2.990 | 2.900 | 2.910 | 15,456 | -0.04(-1.36%) |
Jun 27, 2024 | 2.830 | 2.950 | 2.830 | 2.950 | 17,947 | +0.09(+3.15%) |
Jun 26, 2024 | 2.860 | 2.910 | 2.830 | 2.860 | 7,459 | +0.00(+0.00%) |
Jun 25, 2024 | 2.780 | 2.870 | 2.780 | 2.860 | 18,999 | +0.08(+2.88%) |
Jun 24, 2024 | 2.820 | 2.872 | 2.780 | 2.780 | 15,257 | -0.08(-2.80%) |
Jun 21, 2024 | 2.792 | 2.860 | 2.792 | 2.860 | 8,146 | +0.02(+0.70%) |
Jun 20, 2024 | 2.820 | 2.870 | 2.780 | 2.840 | 5,145 | +0.02(+0.71%) |
Jun 18, 2024 | 2.855 | 2.855 | 2.820 | 2.820 | 10,097 | -0.06(-2.08%) |
Jun 17, 2024 | 2.860 | 2.910 | 2.820 | 2.880 | 7,833 | -0.02(-0.69%) |
Jun 14, 2024 | 2.875 | 2.920 | 2.845 | 2.900 | 4,231 | -0.03(-1.02%) |
Jun 13, 2024 | 2.890 | 2.962 | 2.830 | 2.930 | 12,569 | +0.06(+2.09%) |
Jun 12, 2024 | 2.810 | 2.870 | 2.810 | 2.870 | 6,829 | +0.06(+2.14%) |
Jun 11, 2024 | 2.820 | 2.910 | 2.790 | 2.810 | 32,299 | -0.04(-1.40%) |
Jun 10, 2024 | 2.780 | 2.950 | 2.780 | 2.850 | 13,358 | -0.02(-0.70%) |
Jun 07, 2024 | 2.860 | 2.885 | 2.790 | 2.870 | 6,476 | +0.05(+1.77%) |
Jun 06, 2024 | 2.900 | 2.910 | 2.780 | 2.820 | 35,278 | -0.06(-2.08%) |
Jun 05, 2024 | 2.860 | 2.900 | 2.780 | 2.880 | 48,895 | +0.08(+2.86%) |
Jun 04, 2024 | 2.880 | 2.990 | 2.729 | 2.800 | 112,427 | -0.11(-3.78%) |