Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 3.120 | 3.157 | 3.030 | 3.076 | 22,350 | -0.02(-0.77%) |
Aug 19, 2024 | 3.050 | 3.290 | 2.900 | 3.100 | 74,035 | +0.12(+4.03%) |
Aug 16, 2024 | 2.500 | 3.100 | 2.500 | 2.980 | 43,261 | +0.40(+15.50%) |
Aug 15, 2024 | 2.550 | 2.630 | 2.410 | 2.580 | 15,760 | -0.04(-1.53%) |
Aug 14, 2024 | 2.750 | 2.750 | 2.580 | 2.620 | 9,825 | +0.00(+0.00%) |
Aug 13, 2024 | 2.690 | 2.750 | 2.550 | 2.620 | 32,535 | -0.07(-2.78%) |
Aug 12, 2024 | 2.600 | 2.985 | 2.520 | 2.695 | 96,180 | +0.25(+10.45%) |
Aug 09, 2024 | 2.550 | 2.815 | 2.440 | 2.440 | 44,222 | -0.19(-7.22%) |
Aug 08, 2024 | 2.710 | 2.800 | 2.400 | 2.630 | 71,587 | -0.11(-4.01%) |
Aug 07, 2024 | 2.900 | 3.094 | 2.700 | 2.740 | 14,783 | -0.08(-2.84%) |
Aug 06, 2024 | 2.800 | 2.960 | 2.660 | 2.820 | 47,517 | +0.05(+1.81%) |
Aug 05, 2024 | 2.690 | 2.800 | 2.620 | 2.770 | 22,742 | -0.15(-5.24%) |
Aug 02, 2024 | 2.920 | 3.020 | 2.830 | 2.923 | 17,609 | -0.04(-1.41%) |
Aug 01, 2024 | 3.200 | 3.280 | 2.840 | 2.965 | 43,729 | -0.24(-7.34%) |
Jul 31, 2024 | 3.450 | 3.450 | 3.124 | 3.200 | 28,610 | -0.15(-4.48%) |
Jul 30, 2024 | 3.420 | 3.450 | 3.300 | 3.350 | 20,532 | -0.14(-4.01%) |
Jul 29, 2024 | 3.850 | 3.850 | 3.330 | 3.490 | 60,455 | -0.49(-12.42%) |
Jul 26, 2024 | 3.950 | 4.065 | 3.550 | 3.985 | 89,201 | +0.14(+3.60%) |
Jul 25, 2024 | 3.530 | 4.090 | 3.452 | 3.847 | 160,272 | +0.25(+6.85%) |
Jul 24, 2024 | 3.800 | 3.960 | 3.350 | 3.600 | 162,067 | -0.17(-4.51%) |
Jul 23, 2024 | 4.580 | 4.990 | 3.450 | 3.770 | 551,585 | -0.69(-15.41%) |
Jul 22, 2024 | 4.440 | 4.600 | 4.140 | 4.457 | 13,592 | -0.04(-0.96%) |
Jul 19, 2024 | 4.280 | 4.680 | 4.000 | 4.500 | 42,198 | +0.13(+3.00%) |
Jul 18, 2024 | 4.710 | 4.890 | 3.900 | 4.369 | 85,917 | -0.35(-7.37%) |
Jul 17, 2024 | 4.590 | 5.082 | 4.390 | 4.717 | 79,590 | +0.17(+3.66%) |
Jul 16, 2024 | 4.610 | 4.859 | 4.200 | 4.550 | 16,965 | -0.12(-2.57%) |
Jul 15, 2024 | 5.120 | 5.365 | 4.600 | 4.670 | 20,126 | -0.38(-7.53%) |
Jul 12, 2024 | 5.690 | 5.700 | 5.030 | 5.050 | 24,827 | -0.79(-13.60%) |
Jul 11, 2024 | 6.040 | 6.195 | 5.620 | 5.845 | 12,755 | -0.33(-5.42%) |
Jul 10, 2024 | 5.570 | 6.180 | 5.572 | 6.180 | 20,256 | +0.62(+11.15%) |
Jul 09, 2024 | 5.590 | 5.730 | 5.220 | 5.560 | 22,964 | -0.16(-2.80%) |
Jul 08, 2024 | 5.090 | 5.900 | 4.910 | 5.720 | 35,124 | +0.48(+9.06%) |
Jul 05, 2024 | 5.000 | 5.450 | 4.710 | 5.245 | 29,602 | +0.02(+0.33%) |
Jul 03, 2024 | 5.220 | 5.424 | 5.130 | 5.227 | 14,781 | -0.26(-4.80%) |
Jul 02, 2024 | 6.390 | 6.480 | 5.220 | 5.491 | 25,930 | -0.55(-9.17%) |
Jul 01, 2024 | 5.958 | 6.273 | 5.958 | 6.045 | 2,440 | -0.18(-2.92%) |
Jun 28, 2024 | 5.941 | 6.481 | 5.941 | 6.227 | 2,494 | +0.02(+0.39%) |
Jun 27, 2024 | 6.301 | 6.301 | 5.859 | 6.203 | 6,907 | -0.10(-1.57%) |
Jun 26, 2024 | 6.223 | 6.480 | 6.210 | 6.302 | 2,022 | -0.23(-3.59%) |
Jun 25, 2024 | 6.521 | 6.537 | 6.210 | 6.537 | 1,184 | +0.15(+2.30%) |
Jun 24, 2024 | 6.120 | 6.537 | 6.120 | 6.390 | 803 | +0.22(+3.65%) |
Jun 21, 2024 | 6.570 | 6.570 | 6.165 | 6.165 | 6,818 | -0.25(-3.91%) |
Jun 20, 2024 | 6.390 | 6.660 | 6.210 | 6.416 | 5,679 | +0.00(+0.00%) |
Jun 18, 2024 | 6.683 | 6.829 | 6.210 | 6.416 | 34,600 | -0.17(-2.61%) |
Jun 17, 2024 | 6.400 | 6.589 | 6.300 | 6.588 | 2,168 | +0.19(+3.03%) |
Jun 14, 2024 | 6.310 | 6.840 | 6.310 | 6.394 | 1,154 | -0.18(-2.67%) |
Jun 13, 2024 | 6.779 | 6.779 | 6.129 | 6.570 | 1,437 | +0.11(+1.67%) |
Jun 12, 2024 | 7.020 | 7.020 | 6.120 | 6.462 | 6,179 | -0.29(-4.27%) |
Jun 11, 2024 | 6.700 | 6.831 | 6.570 | 6.750 | 3,072 | -0.07(-0.99%) |
Jun 10, 2024 | 6.817 | 6.835 | 6.480 | 6.817 | 863 | +0.11(+1.68%) |
Jun 07, 2024 | 6.750 | 6.750 | 6.480 | 6.705 | 960 | -0.04(-0.67%) |
Jun 06, 2024 | 6.481 | 6.750 | 6.391 | 6.750 | 1,128 | +0.27(+4.17%) |
Jun 05, 2024 | 6.750 | 6.750 | 6.480 | 6.480 | 3,313 | -0.26(-3.82%) |
Jun 04, 2024 | 7.020 | 7.020 | 6.435 | 6.737 | 3,432 | -0.27(-3.90%) |