Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.110 | 3.260 | 3.000 | 3.030 | 232,325 | +0.00(+0.00%) |
Aug 22, 2024 | 3.290 | 3.329 | 3.020 | 3.030 | 179,252 | -0.26(-7.90%) |
Aug 21, 2024 | 3.210 | 3.380 | 2.912 | 3.290 | 376,118 | +0.04(+1.23%) |
Aug 20, 2024 | 3.230 | 3.280 | 3.100 | 3.250 | 160,613 | +0.07(+2.20%) |
Aug 19, 2024 | 3.170 | 3.530 | 2.970 | 3.180 | 606,374 | +0.00(+0.00%) |
Aug 16, 2024 | 3.120 | 3.290 | 3.090 | 3.180 | 88,855 | +0.03(+0.95%) |
Aug 15, 2024 | 3.200 | 3.250 | 3.050 | 3.150 | 120,106 | -0.06(-1.87%) |
Aug 14, 2024 | 3.210 | 3.340 | 3.172 | 3.210 | 117,054 | -0.02(-0.62%) |
Aug 13, 2024 | 3.290 | 3.340 | 3.170 | 3.230 | 46,425 | -0.04(-1.22%) |
Aug 12, 2024 | 3.130 | 3.390 | 3.040 | 3.270 | 406,331 | +0.14(+4.47%) |
Aug 09, 2024 | 3.290 | 3.290 | 2.970 | 3.130 | 259,994 | -0.18(-5.44%) |
Aug 08, 2024 | 3.600 | 3.640 | 3.170 | 3.310 | 172,665 | -0.28(-7.80%) |
Aug 07, 2024 | 3.510 | 3.610 | 3.500 | 3.590 | 72,841 | +0.07(+1.99%) |
Aug 06, 2024 | 3.500 | 3.575 | 3.300 | 3.520 | 237,816 | +0.13(+3.83%) |
Aug 05, 2024 | 3.490 | 3.600 | 3.180 | 3.390 | 145,881 | -0.35(-9.36%) |
Aug 02, 2024 | 3.960 | 3.990 | 3.650 | 3.740 | 190,106 | -0.24(-6.03%) |
Aug 01, 2024 | 4.090 | 4.130 | 3.680 | 3.980 | 260,621 | -0.11(-2.69%) |
Jul 31, 2024 | 3.690 | 4.130 | 3.658 | 4.090 | 281,842 | +0.42(+11.44%) |
Jul 30, 2024 | 3.540 | 3.700 | 3.400 | 3.670 | 133,111 | +0.13(+3.67%) |
Jul 29, 2024 | 3.570 | 3.580 | 3.330 | 3.540 | 303,603 | +0.16(+4.73%) |
Jul 26, 2024 | 3.100 | 3.410 | 3.050 | 3.380 | 201,526 | +0.29(+9.39%) |
Jul 25, 2024 | 3.170 | 3.190 | 2.880 | 3.090 | 135,808 | -0.05(-1.59%) |
Jul 24, 2024 | 3.020 | 3.233 | 2.940 | 3.140 | 380,641 | +0.12(+3.97%) |
Jul 23, 2024 | 2.800 | 3.050 | 2.800 | 3.020 | 222,283 | +0.14(+4.86%) |
Jul 22, 2024 | 2.640 | 2.900 | 2.640 | 2.880 | 176,751 | +0.15(+5.49%) |
Jul 19, 2024 | 2.770 | 2.770 | 2.650 | 2.730 | 83,507 | -0.03(-1.09%) |
Jul 18, 2024 | 2.800 | 2.950 | 2.610 | 2.760 | 159,936 | -0.12(-4.17%) |
Jul 17, 2024 | 2.960 | 3.210 | 2.750 | 2.880 | 308,066 | -0.09(-3.03%) |
Jul 16, 2024 | 2.950 | 3.030 | 2.740 | 2.970 | 87,812 | +0.06(+2.06%) |
Jul 15, 2024 | 2.880 | 2.950 | 2.650 | 2.910 | 87,227 | +0.12(+4.30%) |
Jul 12, 2024 | 2.890 | 2.890 | 2.710 | 2.790 | 87,691 | -0.02(-0.71%) |
Jul 11, 2024 | 2.900 | 3.000 | 2.790 | 2.810 | 92,396 | -0.08(-2.77%) |
Jul 10, 2024 | 2.670 | 3.020 | 2.621 | 2.890 | 323,362 | +0.31(+12.02%) |
Jul 09, 2024 | 2.550 | 2.630 | 2.550 | 2.580 | 40,142 | +0.00(+0.00%) |
Jul 08, 2024 | 2.700 | 2.782 | 2.530 | 2.580 | 168,741 | -0.15(-5.49%) |
Jul 05, 2024 | 2.660 | 2.800 | 2.600 | 2.730 | 82,820 | +0.09(+3.41%) |
Jul 03, 2024 | 2.640 | 2.680 | 2.550 | 2.640 | 25,675 | +0.02(+0.76%) |
Jul 02, 2024 | 2.740 | 2.740 | 2.550 | 2.620 | 123,822 | -0.14(-5.07%) |
Jul 01, 2024 | 2.750 | 2.813 | 2.650 | 2.760 | 69,335 | -0.02(-0.72%) |
Jun 28, 2024 | 2.650 | 2.830 | 2.578 | 2.780 | 101,127 | +0.15(+5.70%) |
Jun 27, 2024 | 2.690 | 2.840 | 2.520 | 2.630 | 175,656 | +0.02(+0.77%) |
Jun 26, 2024 | 2.580 | 2.652 | 2.500 | 2.610 | 133,517 | +0.02(+0.77%) |
Jun 25, 2024 | 2.830 | 2.830 | 2.500 | 2.590 | 169,223 | -0.06(-2.26%) |
Jun 24, 2024 | 2.570 | 2.830 | 2.570 | 2.650 | 121,056 | -0.04(-1.49%) |
Jun 21, 2024 | 2.900 | 2.900 | 2.660 | 2.690 | 159,784 | -0.19(-6.60%) |
Jun 20, 2024 | 3.000 | 3.080 | 2.750 | 2.880 | 196,006 | -0.09(-3.03%) |
Jun 18, 2024 | 2.920 | 3.100 | 2.890 | 2.970 | 171,420 | +0.04(+1.37%) |
Jun 17, 2024 | 3.110 | 3.172 | 2.760 | 2.930 | 253,920 | -0.16(-5.18%) |
Jun 14, 2024 | 3.310 | 3.350 | 2.990 | 3.090 | 97,177 | -0.20(-6.08%) |
Jun 13, 2024 | 3.280 | 3.630 | 3.260 | 3.290 | 151,635 | +0.05(+1.54%) |
Jun 12, 2024 | 3.240 | 3.270 | 3.100 | 3.240 | 75,163 | +0.17(+5.54%) |
Jun 11, 2024 | 3.270 | 3.290 | 3.050 | 3.070 | 82,905 | -0.20(-6.12%) |
Jun 10, 2024 | 3.300 | 3.350 | 3.131 | 3.270 | 112,554 | +0.00(+0.00%) |
Jun 07, 2024 | 3.410 | 3.740 | 3.180 | 3.270 | 355,893 | -0.14(-4.11%) |
Jun 06, 2024 | 3.700 | 3.840 | 3.270 | 3.410 | 296,480 | -0.40(-10.50%) |
Jun 05, 2024 | 3.960 | 4.110 | 3.740 | 3.810 | 171,000 | -0.19(-4.75%) |
Jun 04, 2024 | 3.900 | 4.180 | 3.890 | 4.000 | 124,193 | +0.11(+2.83%) |