Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 2.690 | 2.890 | 2.685 | 2.770 | 418,017 | +0.12(+4.53%) |
Aug 28, 2024 | 2.720 | 2.795 | 2.620 | 2.650 | 330,862 | -0.09(-3.28%) |
Aug 27, 2024 | 2.900 | 2.960 | 2.725 | 2.740 | 311,315 | -0.16(-5.52%) |
Aug 26, 2024 | 2.890 | 2.971 | 2.800 | 2.900 | 451,760 | +0.05(+1.75%) |
Aug 23, 2024 | 2.750 | 2.920 | 2.750 | 2.850 | 293,188 | +0.13(+4.78%) |
Aug 22, 2024 | 2.900 | 2.946 | 2.690 | 2.720 | 303,710 | -0.19(-6.53%) |
Aug 21, 2024 | 2.930 | 3.020 | 2.840 | 2.910 | 281,543 | +0.02(+0.69%) |
Aug 20, 2024 | 2.930 | 3.050 | 2.860 | 2.890 | 181,544 | -0.06(-2.03%) |
Aug 19, 2024 | 2.880 | 3.000 | 2.840 | 2.950 | 483,192 | +0.06(+2.08%) |
Aug 16, 2024 | 2.990 | 3.040 | 2.785 | 2.890 | 449,052 | -0.11(-3.67%) |
Aug 15, 2024 | 2.970 | 3.090 | 2.880 | 3.000 | 475,291 | +0.17(+6.01%) |
Aug 14, 2024 | 3.060 | 3.080 | 2.810 | 2.830 | 396,774 | -0.22(-7.21%) |
Aug 13, 2024 | 2.710 | 3.120 | 2.710 | 3.050 | 436,452 | +0.33(+12.13%) |
Aug 12, 2024 | 2.660 | 2.770 | 2.590 | 2.720 | 457,590 | +0.07(+2.64%) |
Aug 09, 2024 | 2.720 | 2.965 | 2.620 | 2.650 | 466,593 | -0.03(-1.12%) |
Aug 08, 2024 | 2.630 | 2.760 | 2.580 | 2.680 | 198,864 | +0.13(+5.10%) |
Aug 07, 2024 | 2.780 | 2.829 | 2.530 | 2.550 | 181,472 | -0.15(-5.56%) |
Aug 06, 2024 | 2.570 | 2.750 | 2.500 | 2.700 | 363,931 | +0.15(+5.88%) |
Aug 05, 2024 | 2.540 | 2.600 | 2.405 | 2.550 | 460,219 | -0.28(-9.89%) |
Aug 02, 2024 | 3.010 | 3.048 | 2.790 | 2.830 | 366,778 | -0.35(-11.15%) |
Aug 01, 2024 | 3.490 | 3.550 | 3.150 | 3.185 | 235,674 | -0.31(-9.00%) |
Jul 31, 2024 | 3.880 | 3.880 | 3.490 | 3.500 | 456,347 | -0.22(-5.91%) |
Jul 30, 2024 | 3.790 | 3.900 | 3.620 | 3.720 | 149,604 | -0.07(-1.85%) |
Jul 29, 2024 | 3.920 | 3.960 | 3.750 | 3.790 | 159,413 | -0.09(-2.32%) |
Jul 26, 2024 | 4.060 | 4.060 | 3.580 | 3.880 | 305,757 | -0.11(-2.76%) |
Jul 25, 2024 | 3.830 | 4.050 | 3.820 | 3.990 | 259,805 | +0.19(+5.00%) |
Jul 24, 2024 | 3.720 | 3.830 | 3.660 | 3.800 | 247,876 | +0.04(+1.06%) |
Jul 23, 2024 | 3.650 | 3.810 | 3.630 | 3.760 | 246,470 | +0.09(+2.45%) |
Jul 22, 2024 | 3.400 | 3.675 | 3.290 | 3.670 | 237,415 | +0.28(+8.26%) |
Jul 19, 2024 | 3.380 | 3.470 | 3.310 | 3.390 | 230,157 | +0.01(+0.30%) |
Jul 18, 2024 | 3.610 | 3.711 | 3.350 | 3.380 | 280,648 | -0.26(-7.14%) |
Jul 17, 2024 | 3.710 | 3.820 | 3.522 | 3.640 | 273,242 | -0.16(-4.21%) |
Jul 16, 2024 | 3.580 | 3.820 | 3.545 | 3.800 | 351,395 | +0.28(+7.95%) |
Jul 15, 2024 | 3.530 | 3.585 | 3.460 | 3.520 | 271,141 | +0.01(+0.28%) |
Jul 12, 2024 | 3.590 | 3.673 | 3.410 | 3.510 | 286,456 | +0.01(+0.29%) |
Jul 11, 2024 | 3.190 | 3.570 | 3.145 | 3.500 | 383,356 | +0.43(+14.01%) |
Jul 10, 2024 | 2.970 | 3.100 | 2.920 | 3.070 | 192,177 | +0.07(+2.33%) |
Jul 09, 2024 | 2.980 | 3.050 | 2.920 | 3.000 | 218,921 | +0.02(+0.67%) |
Jul 08, 2024 | 2.880 | 3.224 | 2.880 | 2.980 | 1,110,545 | +0.06(+2.05%) |
Jul 05, 2024 | 2.900 | 2.985 | 2.790 | 2.920 | 344,160 | +0.01(+0.34%) |
Jul 03, 2024 | 2.960 | 2.990 | 2.865 | 2.910 | 221,308 | -0.06(-2.18%) |
Jul 02, 2024 | 3.370 | 3.392 | 2.942 | 2.975 | 361,540 | -0.40(-11.72%) |
Jul 01, 2024 | 3.110 | 3.410 | 3.090 | 3.370 | 524,671 | +0.27(+8.71%) |
Jun 28, 2024 | 2.990 | 3.140 | 2.870 | 3.100 | 1,869,736 | +0.16(+5.44%) |
Jun 27, 2024 | 2.750 | 2.977 | 2.720 | 2.940 | 1,252,873 | +0.22(+8.09%) |
Jun 26, 2024 | 2.830 | 2.830 | 2.580 | 2.720 | 993,768 | -0.13(-4.73%) |
Jun 25, 2024 | 3.060 | 3.060 | 2.840 | 2.855 | 355,305 | -0.23(-7.61%) |
Jun 24, 2024 | 3.130 | 3.210 | 3.050 | 3.090 | 285,157 | -0.03(-0.96%) |
Jun 21, 2024 | 3.180 | 3.280 | 3.120 | 3.120 | 369,917 | -0.07(-2.19%) |
Jun 20, 2024 | 3.160 | 3.250 | 3.110 | 3.190 | 346,516 | +0.03(+0.95%) |
Jun 18, 2024 | 3.300 | 3.310 | 3.120 | 3.160 | 352,383 | -0.14(-4.24%) |
Jun 17, 2024 | 3.400 | 3.420 | 3.230 | 3.300 | 259,287 | -0.06(-1.79%) |
Jun 14, 2024 | 3.660 | 3.660 | 3.340 | 3.360 | 292,913 | -0.38(-10.16%) |
Jun 13, 2024 | 3.800 | 3.820 | 3.680 | 3.740 | 290,189 | -0.07(-1.84%) |
Jun 12, 2024 | 3.820 | 3.940 | 3.770 | 3.810 | 305,393 | +0.12(+3.25%) |
Jun 11, 2024 | 3.700 | 3.760 | 3.610 | 3.690 | 154,819 | -0.07(-1.86%) |
Jun 10, 2024 | 3.750 | 3.880 | 3.590 | 3.760 | 424,130 | +0.12(+3.30%) |
Jun 07, 2024 | 3.580 | 3.680 | 3.540 | 3.640 | 222,857 | -0.03(-0.82%) |
Jun 06, 2024 | 3.670 | 3.720 | 3.550 | 3.670 | 217,259 | -0.01(-0.27%) |
Jun 05, 2024 | 3.670 | 3.770 | 3.550 | 3.680 | 441,575 | +0.00(+0.00%) |
Jun 04, 2024 | 3.960 | 4.010 | 3.600 | 3.680 | 288,361 | -0.30(-7.54%) |