Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 3.560 | 3.576 | 3.317 | 3.455 | 1,844 | -0.12(-3.49%) |
Aug 19, 2024 | 3.580 | 3.700 | 3.580 | 3.580 | 2,305 | +0.08(+2.29%) |
Aug 16, 2024 | 3.240 | 3.500 | 3.240 | 3.500 | 427 | +0.00(+0.00%) |
Aug 15, 2024 | 3.530 | 3.600 | 3.500 | 3.500 | 1,649 | -0.07(-1.96%) |
Aug 14, 2024 | 3.690 | 3.690 | 3.520 | 3.570 | 2,457 | -0.13(-3.51%) |
Aug 13, 2024 | 3.720 | 4.000 | 3.080 | 3.700 | 16,036 | +0.02(+0.54%) |
Aug 12, 2024 | 3.260 | 4.300 | 3.110 | 3.680 | 16,968 | +0.50(+15.72%) |
Aug 09, 2024 | 3.190 | 3.190 | 3.180 | 3.180 | 1,105 | -0.00(-0.01%) |
Aug 08, 2024 | 3.190 | 3.190 | 3.180 | 3.180 | 1,796 | +0.05(+1.61%) |
Aug 07, 2024 | 3.220 | 3.300 | 3.130 | 3.130 | 3,503 | -0.12(-3.69%) |
Aug 06, 2024 | 3.060 | 3.350 | 3.000 | 3.250 | 14,124 | +0.19(+6.21%) |
Aug 05, 2024 | 2.680 | 3.210 | 2.680 | 3.060 | 18,012 | +0.33(+12.08%) |
Aug 02, 2024 | 2.795 | 2.795 | 2.726 | 2.730 | 1,192 | -0.14(-4.87%) |
Aug 01, 2024 | 2.540 | 2.910 | 2.540 | 2.870 | 3,317 | +0.12(+4.36%) |
Jul 31, 2024 | 2.810 | 2.894 | 2.750 | 2.750 | 5,629 | -0.19(-6.46%) |
Jul 30, 2024 | 2.720 | 2.940 | 2.720 | 2.940 | 874 | -0.00(-0.07%) |
Jul 29, 2024 | 2.700 | 2.942 | 2.570 | 2.942 | 16,968 | +0.26(+9.72%) |
Jul 26, 2024 | 2.480 | 2.681 | 2.480 | 2.681 | 2,230 | +0.17(+6.82%) |
Jul 25, 2024 | 2.540 | 2.538 | 2.510 | 2.510 | 655 | -0.08(-3.09%) |
Jul 24, 2024 | 2.580 | 2.590 | 2.580 | 2.590 | 599 | +0.11(+4.43%) |
Jul 23, 2024 | 2.420 | 2.480 | 2.420 | 2.480 | 1,176 | -0.02(-0.77%) |
Jul 22, 2024 | 2.680 | 2.680 | 2.499 | 2.499 | 3,788 | -0.19(-7.09%) |
Jul 19, 2024 | 2.690 | 2.690 | 2.690 | 2.690 | 549 | +0.13(+5.00%) |
Jul 18, 2024 | 2.580 | 2.580 | 2.510 | 2.562 | 1,531 | +0.01(+0.47%) |
Jul 17, 2024 | 2.630 | 2.630 | 2.360 | 2.550 | 1,769 | -0.02(-0.77%) |
Jul 16, 2024 | 2.380 | 2.570 | 2.380 | 2.570 | 1,271 | -0.00(-0.00%) |
Jul 15, 2024 | 2.570 | 2.570 | 2.570 | 2.570 | 491 | +0.00(+0.00%) |
Jul 12, 2024 | 2.550 | 2.570 | 2.545 | 2.570 | 1,829 | +0.03(+1.18%) |
Jul 11, 2024 | 2.560 | 2.560 | 2.527 | 2.540 | 1,795 | -0.03(-1.09%) |
Jul 10, 2024 | 2.700 | 2.700 | 2.568 | 2.568 | 1,857 | +0.08(+3.13%) |
Jul 09, 2024 | 2.490 | 2.490 | 2.490 | 2.490 | 1,231 | -0.10(-3.86%) |
Jul 08, 2024 | 2.610 | 2.610 | 2.587 | 2.590 | 1,152 | -0.01(-0.38%) |
Jul 05, 2024 | 2.790 | 2.800 | 2.600 | 2.600 | 8,599 | -0.20(-7.14%) |
Jul 03, 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 293 | +0.13(+4.87%) |
Jul 01, 2024 | 2.670 | 256 | -0.21(-7.29%) | |||
Jun 28, 2024 | 2.740 | 2.910 | 2.740 | 2.880 | 4,900 | -0.03(-1.03%) |
Jun 27, 2024 | 2.590 | 2.910 | 2.590 | 2.910 | 941 | +0.11(+3.93%) |
Jun 26, 2024 | 2.860 | 2.860 | 2.650 | 2.800 | 2,734 | +0.15(+5.66%) |
Jun 25, 2024 | 2.920 | 2.930 | 2.550 | 2.650 | 9,774 | -0.30(-10.17%) |
Jun 24, 2024 | 2.930 | 3.120 | 2.930 | 2.950 | 4,411 | +0.02(+0.68%) |
Jun 21, 2024 | 3.190 | 3.340 | 2.900 | 2.930 | 13,784 | -0.30(-9.29%) |
Jun 20, 2024 | 3.190 | 3.300 | 3.190 | 3.230 | 2,821 | +0.05(+1.57%) |
Jun 18, 2024 | 3.210 | 3.350 | 3.180 | 3.180 | 7,480 | -0.06(-1.85%) |
Jun 17, 2024 | 3.129 | 3.250 | 3.129 | 3.240 | 3,549 | +0.09(+2.86%) |
Jun 14, 2024 | 3.110 | 3.230 | 3.110 | 3.150 | 2,679 | +0.03(+0.96%) |
Jun 13, 2024 | 2.920 | 3.230 | 2.920 | 3.120 | 5,518 | -0.03(-1.11%) |
Jun 12, 2024 | 2.990 | 3.298 | 2.910 | 3.155 | 10,889 | +0.10(+3.44%) |
Jun 11, 2024 | 3.000 | 3.050 | 3.000 | 3.050 | 2,509 | +0.09(+2.94%) |
Jun 10, 2024 | 2.960 | 3.267 | 2.950 | 2.963 | 2,727 | -0.01(-0.41%) |
Jun 07, 2024 | 2.975 | 2.975 | 2.975 | 2.975 | 371 | +0.06(+1.88%) |
Jun 06, 2024 | 3.040 | 3.200 | 2.920 | 2.920 | 5,543 | +0.01(+0.34%) |
Jun 05, 2024 | 3.100 | 3.100 | 2.910 | 2.910 | 2,935 | -0.15(-4.90%) |
Jun 04, 2024 | 3.090 | 3.210 | 3.000 | 3.060 | 8,182 | -0.07(-2.24%) |