Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 3.500 | 3.600 | 3.365 | 3.560 | 922,363 | +0.09(+2.59%) |
Aug 20, 2024 | 3.150 | 3.585 | 3.090 | 3.470 | 1,362,123 | +0.31(+9.81%) |
Aug 19, 2024 | 2.830 | 3.185 | 2.770 | 3.160 | 1,491,177 | +0.37(+13.26%) |
Aug 16, 2024 | 2.720 | 2.900 | 2.720 | 2.790 | 933,139 | +0.11(+4.10%) |
Aug 15, 2024 | 2.530 | 2.770 | 2.520 | 2.680 | 868,759 | +0.26(+10.52%) |
Aug 14, 2024 | 2.560 | 2.570 | 2.400 | 2.425 | 833,465 | -0.09(-3.58%) |
Aug 13, 2024 | 2.380 | 2.605 | 2.355 | 2.515 | 942,024 | +0.13(+5.45%) |
Aug 12, 2024 | 2.510 | 2.530 | 2.380 | 2.385 | 678,771 | -0.14(-5.36%) |
Aug 09, 2024 | 2.790 | 2.840 | 2.445 | 2.520 | 1,047,847 | -0.25(-9.03%) |
Aug 08, 2024 | 2.680 | 3.350 | 2.670 | 2.770 | 3,481,143 | +0.40(+16.88%) |
Aug 07, 2024 | 2.460 | 2.575 | 2.340 | 2.370 | 876,541 | +0.00(+0.00%) |
Aug 06, 2024 | 2.490 | 2.530 | 2.360 | 2.370 | 697,309 | -0.07(-2.87%) |
Aug 05, 2024 | 2.460 | 2.520 | 2.395 | 2.440 | 749,436 | -0.25(-9.29%) |
Aug 02, 2024 | 2.810 | 2.812 | 2.690 | 2.690 | 440,976 | -0.19(-6.60%) |
Aug 01, 2024 | 3.150 | 3.190 | 2.830 | 2.880 | 800,377 | -0.30(-9.43%) |
Jul 31, 2024 | 3.180 | 3.360 | 3.150 | 3.180 | 752,620 | +0.02(+0.63%) |
Jul 30, 2024 | 3.250 | 3.310 | 3.120 | 3.160 | 498,554 | -0.09(-2.77%) |
Jul 29, 2024 | 3.290 | 3.365 | 3.180 | 3.250 | 619,527 | -0.02(-0.61%) |
Jul 26, 2024 | 3.270 | 3.315 | 3.175 | 3.270 | 602,883 | +0.09(+2.83%) |
Jul 25, 2024 | 3.070 | 3.280 | 3.000 | 3.180 | 784,737 | +0.15(+4.95%) |
Jul 24, 2024 | 3.200 | 3.270 | 3.015 | 3.030 | 575,761 | -0.19(-5.90%) |
Jul 23, 2024 | 3.150 | 3.260 | 3.085 | 3.220 | 618,176 | +0.06(+1.90%) |
Jul 22, 2024 | 3.010 | 3.200 | 2.990 | 3.160 | 826,332 | +0.16(+5.33%) |
Jul 19, 2024 | 3.010 | 3.025 | 2.910 | 3.000 | 707,872 | -0.02(-0.66%) |
Jul 18, 2024 | 3.090 | 3.275 | 3.010 | 3.020 | 699,010 | -0.14(-4.43%) |
Jul 17, 2024 | 3.150 | 3.247 | 3.070 | 3.160 | 726,997 | -0.05(-1.56%) |
Jul 16, 2024 | 3.160 | 3.230 | 3.080 | 3.210 | 972,603 | +0.10(+3.22%) |
Jul 15, 2024 | 3.080 | 3.217 | 3.020 | 3.110 | 1,487,708 | +0.03(+0.97%) |
Jul 12, 2024 | 3.190 | 3.340 | 3.060 | 3.080 | 1,001,631 | -0.11(-3.45%) |
Jul 11, 2024 | 3.010 | 3.200 | 2.989 | 3.190 | 999,673 | +0.25(+8.50%) |
Jul 10, 2024 | 2.880 | 3.010 | 2.880 | 2.940 | 621,700 | +0.01(+0.34%) |
Jul 09, 2024 | 3.010 | 3.019 | 2.905 | 2.930 | 635,656 | -0.10(-3.30%) |
Jul 08, 2024 | 3.090 | 3.100 | 2.955 | 3.030 | 690,061 | -0.06(-1.94%) |
Jul 05, 2024 | 3.050 | 3.140 | 2.990 | 3.090 | 1,117,776 | +0.10(+3.34%) |
Jul 03, 2024 | 3.010 | 3.280 | 2.920 | 2.990 | 1,655,625 | -0.12(-3.86%) |
Jul 02, 2024 | 2.830 | 3.140 | 2.830 | 3.110 | 1,580,070 | +0.27(+9.51%) |
Jul 01, 2024 | 2.810 | 2.910 | 2.740 | 2.840 | 1,325,132 | +0.01(+0.35%) |
Jun 28, 2024 | 2.730 | 2.910 | 2.690 | 2.830 | 2,072,537 | +0.08(+2.91%) |
Jun 27, 2024 | 2.830 | 2.853 | 2.550 | 2.750 | 2,018,605 | -0.09(-3.17%) |
Jun 26, 2024 | 2.630 | 3.020 | 2.625 | 2.840 | 2,338,356 | +0.22(+8.40%) |
Jun 25, 2024 | 3.050 | 3.050 | 2.620 | 2.620 | 2,393,524 | -0.44(-14.38%) |
Jun 24, 2024 | 3.200 | 3.420 | 3.045 | 3.060 | 1,896,815 | -0.11(-3.47%) |
Jun 21, 2024 | 3.020 | 3.240 | 2.954 | 3.170 | 12,538,676 | +0.15(+4.97%) |
Jun 20, 2024 | 2.980 | 3.130 | 2.870 | 3.020 | 1,497,621 | +0.11(+3.78%) |
Jun 18, 2024 | 2.960 | 3.000 | 2.870 | 2.910 | 1,194,094 | -0.06(-2.02%) |
Jun 17, 2024 | 2.930 | 2.990 | 2.820 | 2.970 | 1,019,043 | -0.01(-0.34%) |
Jun 14, 2024 | 2.960 | 3.080 | 2.900 | 2.980 | 1,174,269 | -0.02(-0.67%) |
Jun 13, 2024 | 3.200 | 3.240 | 2.970 | 3.000 | 1,473,747 | -0.16(-5.06%) |
Jun 12, 2024 | 3.300 | 3.390 | 3.130 | 3.160 | 1,361,682 | -0.05(-1.56%) |
Jun 11, 2024 | 3.250 | 3.279 | 2.985 | 3.210 | 2,243,919 | -0.09(-2.73%) |
Jun 10, 2024 | 2.920 | 3.380 | 2.740 | 3.300 | 4,276,029 | +0.26(+8.55%) |
Jun 07, 2024 | 2.980 | 3.400 | 2.920 | 3.040 | 3,186,534 | +0.03(+1.00%) |
Jun 06, 2024 | 3.100 | 3.185 | 2.990 | 3.010 | 1,361,883 | -0.09(-2.90%) |
Jun 05, 2024 | 3.170 | 3.330 | 3.080 | 3.100 | 1,361,982 | -0.06(-1.90%) |
Jun 04, 2024 | 3.340 | 3.360 | 3.105 | 3.160 | 1,504,229 | -0.23(-6.78%) |