Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.860 | 1.950 | 1.850 | 1.900 | 279,937 | +0.04(+2.15%) |
Aug 22, 2024 | 1.890 | 1.920 | 1.841 | 1.860 | 128,839 | -0.04(-2.11%) |
Aug 21, 2024 | 1.760 | 1.930 | 1.750 | 1.900 | 289,870 | +0.17(+9.83%) |
Aug 20, 2024 | 1.760 | 1.800 | 1.630 | 1.730 | 493,317 | -0.05(-2.81%) |
Aug 19, 2024 | 1.960 | 1.960 | 1.750 | 1.780 | 462,366 | -0.14(-7.29%) |
Aug 16, 2024 | 1.840 | 1.960 | 1.840 | 1.920 | 374,940 | +0.08(+4.35%) |
Aug 15, 2024 | 1.760 | 1.890 | 1.740 | 1.840 | 378,820 | +0.11(+6.36%) |
Aug 14, 2024 | 1.660 | 1.800 | 1.650 | 1.730 | 603,537 | +0.10(+6.13%) |
Aug 13, 2024 | 1.500 | 1.640 | 1.480 | 1.630 | 291,071 | +0.15(+10.14%) |
Aug 12, 2024 | 1.500 | 1.530 | 1.471 | 1.480 | 265,408 | -0.01(-0.67%) |
Aug 09, 2024 | 1.520 | 1.535 | 1.445 | 1.490 | 325,278 | -0.03(-1.97%) |
Aug 08, 2024 | 1.470 | 1.550 | 1.470 | 1.520 | 291,111 | +0.03(+2.36%) |
Aug 07, 2024 | 1.690 | 1.730 | 1.470 | 1.485 | 728,139 | -0.16(-10.00%) |
Aug 06, 2024 | 1.750 | 1.750 | 1.600 | 1.650 | 402,213 | -0.08(-4.62%) |
Aug 05, 2024 | 1.770 | 1.770 | 1.630 | 1.730 | 616,703 | -0.09(-4.95%) |
Aug 02, 2024 | 1.800 | 1.840 | 1.800 | 1.820 | 521,458 | +0.02(+0.83%) |
Aug 01, 2024 | 2.050 | 2.080 | 1.800 | 1.805 | 856,836 | -0.24(-11.95%) |
Jul 31, 2024 | 2.320 | 2.520 | 1.800 | 2.050 | 3,131,717 | -0.69(-25.18%) |
Jul 30, 2024 | 2.780 | 2.799 | 2.705 | 2.740 | 351,288 | -0.01(-0.36%) |
Jul 29, 2024 | 2.800 | 2.830 | 2.720 | 2.750 | 223,686 | -0.02(-0.72%) |
Jul 26, 2024 | 2.750 | 2.805 | 2.675 | 2.770 | 291,027 | +0.05(+1.84%) |
Jul 25, 2024 | 2.690 | 2.840 | 2.630 | 2.720 | 322,053 | +0.05(+1.87%) |
Jul 24, 2024 | 2.660 | 2.776 | 2.625 | 2.670 | 433,171 | +0.00(+0.00%) |
Jul 23, 2024 | 2.610 | 2.690 | 2.590 | 2.670 | 235,951 | +0.04(+1.52%) |
Jul 22, 2024 | 2.620 | 2.666 | 2.540 | 2.630 | 223,312 | +0.02(+0.77%) |
Jul 19, 2024 | 2.700 | 2.720 | 2.575 | 2.610 | 118,455 | -0.06(-2.25%) |
Jul 18, 2024 | 2.830 | 2.899 | 2.650 | 2.670 | 237,083 | -0.18(-6.32%) |
Jul 17, 2024 | 2.810 | 2.900 | 2.775 | 2.850 | 240,850 | +0.01(+0.35%) |
Jul 16, 2024 | 2.740 | 2.855 | 2.710 | 2.840 | 619,501 | +0.10(+3.65%) |
Jul 15, 2024 | 2.790 | 2.835 | 2.720 | 2.740 | 302,967 | -0.04(-1.44%) |
Jul 12, 2024 | 2.770 | 2.845 | 2.731 | 2.780 | 217,010 | +0.05(+1.83%) |
Jul 11, 2024 | 2.510 | 2.730 | 2.505 | 2.730 | 485,216 | +0.24(+9.64%) |
Jul 10, 2024 | 2.490 | 2.520 | 2.460 | 2.490 | 190,816 | +0.00(+0.00%) |
Jul 09, 2024 | 2.550 | 2.550 | 2.490 | 2.490 | 219,514 | -0.08(-3.11%) |
Jul 08, 2024 | 2.500 | 2.620 | 2.490 | 2.570 | 323,031 | +0.07(+2.80%) |
Jul 05, 2024 | 2.500 | 2.550 | 2.415 | 2.500 | 354,075 | +0.00(+0.00%) |
Jul 03, 2024 | 2.420 | 2.500 | 2.410 | 2.500 | 189,406 | +0.10(+4.17%) |
Jul 02, 2024 | 2.790 | 2.790 | 2.263 | 2.400 | 1,331,318 | -0.39(-13.98%) |
Jul 01, 2024 | 2.960 | 3.000 | 2.770 | 2.790 | 786,164 | -0.17(-5.74%) |
Jun 28, 2024 | 3.130 | 3.145 | 2.870 | 2.960 | 3,844,248 | -0.14(-4.52%) |
Jun 27, 2024 | 3.080 | 3.170 | 3.000 | 3.100 | 400,474 | +0.03(+0.98%) |
Jun 26, 2024 | 3.090 | 3.180 | 3.054 | 3.070 | 261,208 | -0.03(-0.97%) |
Jun 25, 2024 | 3.140 | 3.140 | 3.040 | 3.100 | 222,756 | -0.05(-1.59%) |
Jun 24, 2024 | 3.080 | 3.190 | 3.051 | 3.150 | 231,538 | +0.05(+1.61%) |
Jun 21, 2024 | 3.030 | 3.115 | 3.000 | 3.100 | 320,553 | +0.07(+2.31%) |
Jun 20, 2024 | 3.040 | 3.110 | 3.010 | 3.030 | 276,276 | -0.01(-0.33%) |
Jun 18, 2024 | 3.040 | 3.120 | 3.015 | 3.040 | 188,173 | +0.00(+0.00%) |
Jun 17, 2024 | 3.010 | 3.060 | 3.000 | 3.040 | 269,152 | -0.02(-0.65%) |
Jun 14, 2024 | 3.100 | 3.120 | 3.020 | 3.060 | 236,180 | -0.04(-1.29%) |
Jun 13, 2024 | 3.080 | 3.115 | 3.060 | 3.100 | 181,265 | +0.00(+0.00%) |
Jun 12, 2024 | 3.200 | 3.230 | 3.090 | 3.100 | 298,537 | -0.04(-1.27%) |
Jun 11, 2024 | 3.240 | 3.240 | 3.110 | 3.140 | 187,526 | -0.12(-3.68%) |
Jun 10, 2024 | 3.240 | 3.295 | 3.170 | 3.260 | 199,137 | -0.01(-0.31%) |
Jun 07, 2024 | 3.200 | 3.315 | 3.172 | 3.270 | 193,156 | -0.03(-0.91%) |
Jun 06, 2024 | 3.210 | 3.300 | 3.130 | 3.300 | 214,320 | +0.07(+2.17%) |
Jun 05, 2024 | 3.280 | 3.340 | 3.190 | 3.230 | 269,573 | -0.04(-1.22%) |
Jun 04, 2024 | 3.510 | 3.530 | 3.260 | 3.270 | 273,997 | -0.27(-7.63%) |