Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.040 | 3.080 | 2.980 | 2.995 | 19,145,228 | -0.02(-0.83%) |
Aug 15, 2024 | 3.130 | 3.270 | 3.010 | 3.020 | 33,782,944 | +0.11(+3.78%) |
Aug 14, 2024 | 2.980 | 3.030 | 2.910 | 2.910 | 8,900,787 | -0.09(-3.00%) |
Aug 13, 2024 | 2.980 | 3.035 | 2.970 | 3.000 | 9,977,223 | +0.02(+0.67%) |
Aug 12, 2024 | 3.100 | 3.140 | 2.940 | 2.980 | 10,842,978 | -0.16(-5.10%) |
Aug 09, 2024 | 3.130 | 3.160 | 3.075 | 3.140 | 11,964,719 | -0.02(-0.63%) |
Aug 08, 2024 | 3.140 | 3.200 | 3.110 | 3.160 | 9,589,797 | +0.05(+1.61%) |
Aug 07, 2024 | 3.100 | 3.170 | 3.045 | 3.110 | 9,708,164 | +0.03(+0.97%) |
Aug 06, 2024 | 3.050 | 3.150 | 2.990 | 3.080 | 12,835,312 | +0.07(+2.33%) |
Aug 05, 2024 | 2.880 | 3.075 | 2.860 | 3.010 | 11,230,426 | -0.11(-3.53%) |
Aug 02, 2024 | 3.130 | 3.170 | 3.065 | 3.120 | 16,340,330 | -0.11(-3.41%) |
Aug 01, 2024 | 3.490 | 3.510 | 3.170 | 3.230 | 18,159,716 | -0.22(-6.38%) |
Jul 31, 2024 | 3.490 | 3.620 | 3.450 | 3.450 | 25,137,816 | -0.04(-1.15%) |
Jul 30, 2024 | 3.470 | 3.525 | 3.325 | 3.490 | 18,272,264 | -0.05(-1.41%) |
Jul 29, 2024 | 3.640 | 3.690 | 3.490 | 3.540 | 30,525,818 | -0.18(-4.84%) |
Jul 26, 2024 | 3.970 | 4.020 | 3.610 | 3.720 | 30,705,012 | -0.20(-5.10%) |
Jul 25, 2024 | 3.880 | 4.120 | 3.850 | 3.920 | 37,440,296 | -0.07(-1.75%) |
Jul 24, 2024 | 3.730 | 4.120 | 3.730 | 3.990 | 55,390,916 | +0.19(+5.00%) |
Jul 23, 2024 | 3.420 | 3.800 | 3.410 | 3.800 | 31,610,190 | +0.31(+8.88%) |
Jul 22, 2024 | 3.420 | 3.490 | 3.330 | 3.490 | 20,330,244 | +0.09(+2.50%) |
Jul 19, 2024 | 3.430 | 3.492 | 3.220 | 3.405 | 41,679,072 | -0.06(-1.59%) |
Jul 18, 2024 | 3.700 | 3.850 | 3.430 | 3.460 | 33,411,372 | -0.34(-8.95%) |
Jul 17, 2024 | 3.800 | 3.910 | 3.640 | 3.800 | 48,272,884 | -0.08(-2.06%) |
Jul 16, 2024 | 3.870 | 4.060 | 3.840 | 3.880 | 45,218,692 | -0.01(-0.26%) |
Jul 15, 2024 | 3.670 | 3.920 | 3.555 | 3.890 | 40,353,512 | +0.18(+4.85%) |
Jul 12, 2024 | 3.610 | 3.730 | 3.560 | 3.710 | 27,878,472 | +0.10(+2.77%) |
Jul 11, 2024 | 3.520 | 3.700 | 3.450 | 3.610 | 41,054,344 | +0.10(+2.85%) |
Jul 10, 2024 | 3.420 | 3.690 | 3.420 | 3.510 | 41,703,884 | +0.08(+2.33%) |
Jul 09, 2024 | 3.250 | 3.440 | 3.120 | 3.430 | 51,091,488 | +0.18(+5.54%) |
Jul 08, 2024 | 3.950 | 3.960 | 3.160 | 3.250 | 63,442,380 | -0.46(-12.40%) |
Jul 05, 2024 | 3.510 | 4.160 | 3.500 | 3.710 | 121,212,832 | +0.18(+5.10%) |
Jul 03, 2024 | 3.120 | 3.550 | 3.120 | 3.530 | 74,830,320 | +0.43(+13.87%) |
Jul 02, 2024 | 2.910 | 3.120 | 2.890 | 3.100 | 53,737,016 | +0.22(+7.64%) |
Jul 01, 2024 | 2.860 | 2.930 | 2.840 | 2.880 | 63,776,144 | +0.05(+1.77%) |
Jun 28, 2024 | 2.750 | 2.860 | 2.740 | 2.830 | 82,269,648 | +0.10(+3.66%) |
Jun 27, 2024 | 2.700 | 2.750 | 2.680 | 2.730 | 34,027,720 | +0.03(+1.11%) |
Jun 26, 2024 | 2.650 | 2.730 | 2.630 | 2.700 | 55,347,016 | +0.04(+1.50%) |
Jun 25, 2024 | 2.700 | 2.710 | 2.610 | 2.660 | 43,471,380 | -0.03(-1.12%) |
Jun 24, 2024 | 2.860 | 2.885 | 2.660 | 2.690 | 61,793,216 | -0.24(-8.19%) |
Jun 21, 2024 | 2.950 | 3.030 | 2.920 | 2.930 | 330,664,128 | +0.03(+1.03%) |
Jun 20, 2024 | 2.840 | 2.935 | 2.760 | 2.900 | 38,820,440 | +0.13(+4.69%) |
Jun 18, 2024 | 2.660 | 2.770 | 2.650 | 2.770 | 64,476,840 | +0.12(+4.53%) |
Jun 17, 2024 | 2.630 | 2.670 | 2.550 | 2.650 | 45,787,744 | +0.04(+1.53%) |
Jun 14, 2024 | 2.510 | 2.630 | 2.490 | 2.610 | 75,254,768 | +0.07(+2.76%) |
Jun 13, 2024 | 2.590 | 2.600 | 2.450 | 2.540 | 48,280,144 | -0.09(-3.61%) |
Jun 12, 2024 | 2.600 | 2.710 | 2.590 | 2.635 | 39,949,236 | +0.07(+2.93%) |
Jun 11, 2024 | 2.540 | 2.580 | 2.510 | 2.560 | 15,646,076 | +0.03(+1.19%) |
Jun 10, 2024 | 2.570 | 2.590 | 2.520 | 2.530 | 19,425,696 | -0.03(-1.17%) |
Jun 07, 2024 | 2.560 | 2.610 | 2.520 | 2.560 | 23,765,350 | -0.03(-1.16%) |
Jun 06, 2024 | 2.560 | 2.600 | 2.550 | 2.590 | 18,257,284 | +0.02(+0.78%) |
Jun 05, 2024 | 2.650 | 2.650 | 2.550 | 2.570 | 25,479,804 | -0.02(-0.77%) |
Jun 04, 2024 | 2.750 | 2.750 | 2.550 | 2.590 | 35,781,060 | -0.18(-6.50%) |