Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 2.460 | 2.510 | 2.380 | 2.385 | 52,853 | -0.08(-3.05%) |
Aug 26, 2024 | 2.650 | 2.689 | 2.440 | 2.460 | 152,815 | -0.13(-5.02%) |
Aug 23, 2024 | 2.570 | 2.690 | 2.550 | 2.590 | 105,036 | +0.02(+0.78%) |
Aug 22, 2024 | 2.440 | 2.598 | 2.373 | 2.570 | 111,519 | +0.15(+6.20%) |
Aug 21, 2024 | 2.460 | 2.580 | 2.410 | 2.420 | 132,490 | -0.04(-1.63%) |
Aug 20, 2024 | 2.380 | 2.480 | 2.300 | 2.460 | 169,193 | +0.10(+4.24%) |
Aug 19, 2024 | 2.340 | 2.410 | 2.310 | 2.360 | 172,789 | +0.01(+0.43%) |
Aug 16, 2024 | 2.400 | 2.450 | 2.280 | 2.350 | 216,711 | -0.08(-3.29%) |
Aug 15, 2024 | 2.630 | 2.649 | 2.380 | 2.430 | 240,562 | -0.14(-5.45%) |
Aug 14, 2024 | 2.650 | 2.750 | 2.540 | 2.570 | 134,530 | -0.09(-3.38%) |
Aug 13, 2024 | 2.530 | 2.670 | 2.361 | 2.660 | 224,833 | +0.15(+5.98%) |
Aug 12, 2024 | 2.580 | 2.580 | 2.500 | 2.510 | 82,146 | -0.08(-3.09%) |
Aug 09, 2024 | 2.600 | 2.700 | 2.570 | 2.590 | 57,637 | -0.05(-1.89%) |
Aug 08, 2024 | 2.600 | 2.705 | 2.560 | 2.640 | 67,758 | +0.04(+1.54%) |
Aug 07, 2024 | 2.650 | 2.780 | 2.540 | 2.600 | 123,732 | -0.01(-0.38%) |
Aug 06, 2024 | 2.830 | 2.899 | 2.590 | 2.610 | 195,217 | -0.19(-6.79%) |
Aug 05, 2024 | 2.530 | 2.905 | 2.510 | 2.800 | 247,384 | +0.06(+2.19%) |
Aug 02, 2024 | 2.890 | 2.975 | 2.730 | 2.740 | 219,453 | -0.26(-8.67%) |
Aug 01, 2024 | 3.010 | 3.060 | 2.875 | 3.000 | 185,743 | +0.00(+0.00%) |
Jul 31, 2024 | 3.030 | 3.110 | 2.975 | 3.000 | 113,190 | +0.02(+0.50%) |
Jul 30, 2024 | 3.340 | 3.390 | 2.980 | 2.985 | 273,731 | -0.33(-9.82%) |
Jul 29, 2024 | 2.950 | 3.340 | 2.950 | 3.310 | 255,879 | +0.41(+14.14%) |
Jul 26, 2024 | 2.930 | 2.965 | 2.825 | 2.900 | 135,442 | +0.06(+2.11%) |
Jul 25, 2024 | 2.670 | 3.030 | 2.660 | 2.840 | 261,707 | +0.18(+6.77%) |
Jul 24, 2024 | 2.650 | 2.790 | 2.630 | 2.660 | 219,849 | -0.08(-2.92%) |
Jul 23, 2024 | 2.650 | 2.940 | 2.630 | 2.740 | 261,527 | +0.07(+2.62%) |
Jul 22, 2024 | 2.720 | 2.740 | 2.660 | 2.670 | 158,400 | -0.02(-0.74%) |
Jul 19, 2024 | 2.870 | 2.900 | 2.690 | 2.690 | 194,052 | -0.25(-8.50%) |
Jul 18, 2024 | 3.000 | 3.053 | 2.860 | 2.940 | 191,380 | -0.08(-2.65%) |
Jul 17, 2024 | 3.020 | 3.090 | 2.930 | 3.020 | 109,810 | -0.04(-1.15%) |
Jul 16, 2024 | 2.930 | 3.150 | 2.930 | 3.055 | 215,325 | +0.15(+4.98%) |
Jul 15, 2024 | 2.960 | 3.040 | 2.860 | 2.910 | 433,028 | -0.05(-1.69%) |
Jul 12, 2024 | 2.950 | 3.005 | 2.910 | 2.960 | 97,872 | +0.03(+1.02%) |
Jul 11, 2024 | 2.950 | 3.140 | 2.930 | 2.930 | 272,042 | +0.02(+0.69%) |
Jul 10, 2024 | 2.830 | 3.010 | 2.830 | 2.910 | 193,128 | +0.05(+1.75%) |
Jul 09, 2024 | 3.080 | 3.090 | 2.840 | 2.860 | 146,438 | -0.17(-5.61%) |
Jul 08, 2024 | 3.000 | 3.060 | 2.900 | 3.030 | 234,905 | +0.03(+1.00%) |
Jul 05, 2024 | 3.030 | 3.045 | 2.870 | 3.000 | 196,180 | -0.06(-1.96%) |
Jul 03, 2024 | 2.980 | 3.070 | 2.950 | 3.060 | 122,416 | +0.10(+3.55%) |
Jul 02, 2024 | 2.920 | 2.990 | 2.820 | 2.955 | 282,670 | +0.00(+0.17%) |
Jul 01, 2024 | 3.170 | 3.340 | 2.920 | 2.950 | 523,896 | -0.25(-7.81%) |
Jun 28, 2024 | 3.440 | 3.500 | 3.130 | 3.200 | 4,482,511 | -0.24(-6.98%) |
Jun 27, 2024 | 3.510 | 3.680 | 3.390 | 3.440 | 305,358 | -0.09(-2.55%) |
Jun 26, 2024 | 3.550 | 3.850 | 3.490 | 3.530 | 337,399 | -0.05(-1.40%) |
Jun 25, 2024 | 3.570 | 3.620 | 3.480 | 3.580 | 271,750 | -0.03(-0.83%) |
Jun 24, 2024 | 3.460 | 3.795 | 3.460 | 3.610 | 364,577 | +0.17(+4.94%) |
Jun 21, 2024 | 3.450 | 3.465 | 3.350 | 3.440 | 260,826 | -0.01(-0.29%) |
Jun 20, 2024 | 3.440 | 3.640 | 3.410 | 3.450 | 254,554 | +0.01(+0.29%) |
Jun 18, 2024 | 3.310 | 3.475 | 3.280 | 3.440 | 236,491 | +0.11(+3.30%) |
Jun 17, 2024 | 3.150 | 3.400 | 3.145 | 3.330 | 178,312 | +0.14(+4.39%) |
Jun 14, 2024 | 3.250 | 3.306 | 3.065 | 3.190 | 392,389 | -0.10(-3.04%) |
Jun 13, 2024 | 3.580 | 3.640 | 3.290 | 3.290 | 245,354 | -0.30(-8.36%) |
Jun 12, 2024 | 3.780 | 3.890 | 3.530 | 3.590 | 344,962 | -0.14(-3.75%) |
Jun 11, 2024 | 3.580 | 3.750 | 3.520 | 3.730 | 237,118 | +0.14(+3.90%) |
Jun 10, 2024 | 3.500 | 3.620 | 3.430 | 3.590 | 173,148 | +0.07(+1.99%) |
Jun 07, 2024 | 3.460 | 3.650 | 3.400 | 3.520 | 188,624 | +0.01(+0.28%) |
Jun 06, 2024 | 3.430 | 3.540 | 3.370 | 3.510 | 217,136 | +0.06(+1.74%) |
Jun 05, 2024 | 3.390 | 3.480 | 3.330 | 3.450 | 182,110 | +0.07(+2.07%) |
Jun 04, 2024 | 3.390 | 3.433 | 3.310 | 3.380 | 232,916 | -0.03(-0.88%) |