Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 2.500 | 2.525 | 2.370 | 2.450 | 444,513 | -0.04(-1.61%) |
Aug 19, 2024 | 2.330 | 2.530 | 2.320 | 2.490 | 438,456 | +0.19(+8.26%) |
Aug 16, 2024 | 2.330 | 2.330 | 2.240 | 2.300 | 313,129 | -0.03(-1.29%) |
Aug 15, 2024 | 2.320 | 2.455 | 2.320 | 2.330 | 422,645 | +0.06(+2.64%) |
Aug 14, 2024 | 2.510 | 2.530 | 2.270 | 2.270 | 610,477 | -0.22(-8.84%) |
Aug 13, 2024 | 2.330 | 2.500 | 2.330 | 2.490 | 384,852 | +0.17(+7.33%) |
Aug 12, 2024 | 2.350 | 2.410 | 2.300 | 2.320 | 486,571 | -0.03(-1.28%) |
Aug 09, 2024 | 2.380 | 2.385 | 2.290 | 2.350 | 284,406 | +0.11(+4.91%) |
Aug 08, 2024 | 2.180 | 2.285 | 2.180 | 2.240 | 241,964 | +0.02(+0.90%) |
Aug 07, 2024 | 2.410 | 2.410 | 2.180 | 2.220 | 623,584 | -0.12(-5.13%) |
Aug 06, 2024 | 2.300 | 2.500 | 2.245 | 2.340 | 534,086 | +0.14(+6.36%) |
Aug 05, 2024 | 2.300 | 2.300 | 2.100 | 2.200 | 912,900 | -0.31(-12.35%) |
Aug 02, 2024 | 2.420 | 2.605 | 2.370 | 2.510 | 706,896 | +0.08(+3.29%) |
Aug 01, 2024 | 2.570 | 2.610 | 2.430 | 2.430 | 611,568 | -0.17(-6.54%) |
Jul 31, 2024 | 2.700 | 2.730 | 2.561 | 2.600 | 821,248 | -0.07(-2.62%) |
Jul 30, 2024 | 2.870 | 2.920 | 2.600 | 2.670 | 983,392 | -0.07(-2.55%) |
Jul 29, 2024 | 2.960 | 2.960 | 2.715 | 2.740 | 1,032,309 | -0.22(-7.43%) |
Jul 26, 2024 | 3.000 | 3.160 | 2.920 | 2.960 | 856,615 | -0.01(-0.34%) |
Jul 25, 2024 | 2.850 | 3.000 | 2.850 | 2.970 | 546,530 | +0.01(+0.34%) |
Jul 24, 2024 | 2.720 | 3.010 | 2.540 | 2.960 | 2,705,705 | -0.63(-17.55%) |
Jul 23, 2024 | 3.420 | 3.630 | 3.398 | 3.590 | 745,656 | +0.17(+4.97%) |
Jul 22, 2024 | 3.330 | 3.425 | 3.260 | 3.420 | 252,524 | +0.10(+3.01%) |
Jul 19, 2024 | 3.330 | 3.362 | 3.220 | 3.320 | 231,534 | +0.03(+0.91%) |
Jul 18, 2024 | 3.380 | 3.470 | 3.270 | 3.290 | 231,060 | -0.13(-3.80%) |
Jul 17, 2024 | 3.680 | 3.790 | 3.400 | 3.420 | 606,357 | -0.26(-7.07%) |
Jul 16, 2024 | 3.410 | 3.780 | 3.385 | 3.680 | 601,929 | +0.31(+9.20%) |
Jul 15, 2024 | 3.390 | 3.439 | 3.280 | 3.370 | 385,114 | +0.01(+0.30%) |
Jul 12, 2024 | 3.030 | 3.520 | 3.030 | 3.360 | 1,398,304 | +0.38(+12.75%) |
Jul 11, 2024 | 2.780 | 3.010 | 2.780 | 2.980 | 501,319 | +0.25(+9.16%) |
Jul 10, 2024 | 2.800 | 2.870 | 2.720 | 2.730 | 429,710 | -0.06(-2.15%) |
Jul 09, 2024 | 2.630 | 2.840 | 2.610 | 2.790 | 505,349 | +0.18(+6.90%) |
Jul 08, 2024 | 2.700 | 2.780 | 2.600 | 2.610 | 668,458 | -0.13(-4.74%) |
Jul 05, 2024 | 2.950 | 2.950 | 2.700 | 2.740 | 690,288 | -0.20(-6.80%) |
Jul 03, 2024 | 2.940 | 3.010 | 2.900 | 2.940 | 185,099 | +0.00(+0.17%) |
Jul 02, 2024 | 3.190 | 3.223 | 2.920 | 2.935 | 392,857 | -0.31(-9.69%) |
Jul 01, 2024 | 3.000 | 3.280 | 2.980 | 3.250 | 847,452 | +0.27(+9.06%) |
Jun 28, 2024 | 2.930 | 3.010 | 2.810 | 2.980 | 3,912,241 | +0.08(+2.76%) |
Jun 27, 2024 | 3.020 | 3.180 | 2.900 | 2.900 | 997,032 | -0.17(-5.54%) |
Jun 26, 2024 | 2.910 | 3.100 | 2.800 | 3.070 | 1,034,926 | +0.13(+4.42%) |
Jun 25, 2024 | 3.130 | 3.130 | 2.935 | 2.940 | 563,928 | -0.16(-5.16%) |
Jun 24, 2024 | 3.150 | 3.190 | 3.040 | 3.100 | 353,762 | -0.06(-1.90%) |
Jun 21, 2024 | 3.280 | 3.290 | 3.110 | 3.160 | 383,189 | -0.09(-2.77%) |
Jun 20, 2024 | 3.300 | 3.300 | 3.140 | 3.250 | 625,651 | -0.02(-0.61%) |
Jun 18, 2024 | 3.500 | 3.500 | 3.200 | 3.270 | 606,887 | -0.20(-5.76%) |
Jun 17, 2024 | 3.510 | 3.580 | 3.410 | 3.470 | 371,671 | +0.00(+0.00%) |
Jun 14, 2024 | 3.670 | 3.670 | 3.460 | 3.470 | 364,636 | -0.19(-5.19%) |
Jun 13, 2024 | 3.550 | 3.700 | 3.490 | 3.660 | 487,554 | +0.10(+2.81%) |
Jun 12, 2024 | 3.550 | 3.610 | 3.459 | 3.560 | 488,950 | +0.09(+2.59%) |
Jun 11, 2024 | 3.310 | 3.550 | 3.270 | 3.470 | 738,703 | +0.15(+4.52%) |
Jun 10, 2024 | 3.400 | 3.410 | 3.280 | 3.320 | 536,724 | -0.08(-2.35%) |
Jun 07, 2024 | 3.590 | 3.640 | 3.390 | 3.400 | 872,166 | -0.24(-6.59%) |
Jun 06, 2024 | 3.770 | 3.860 | 3.592 | 3.640 | 825,452 | -0.15(-3.96%) |
Jun 05, 2024 | 3.710 | 3.820 | 3.630 | 3.790 | 791,682 | +0.11(+2.99%) |
Jun 04, 2024 | 3.920 | 3.920 | 3.680 | 3.680 | 1,253,638 | -0.26(-6.60%) |