Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 2.970 | 3.025 | 2.930 | 3.010 | 498,589 | +0.04(+1.35%) |
Aug 20, 2024 | 3.100 | 3.110 | 2.945 | 2.970 | 460,045 | -0.14(-4.50%) |
Aug 19, 2024 | 3.030 | 3.110 | 3.010 | 3.110 | 350,182 | +0.07(+2.30%) |
Aug 16, 2024 | 3.000 | 3.070 | 2.990 | 3.040 | 383,938 | +0.02(+0.66%) |
Aug 15, 2024 | 2.990 | 3.060 | 2.980 | 3.020 | 466,657 | +0.12(+4.14%) |
Aug 14, 2024 | 3.000 | 3.005 | 2.860 | 2.900 | 348,820 | -0.11(-3.65%) |
Aug 13, 2024 | 2.910 | 3.035 | 2.910 | 3.010 | 584,520 | +0.14(+4.88%) |
Aug 12, 2024 | 3.000 | 3.020 | 2.800 | 2.870 | 735,321 | -0.14(-4.65%) |
Aug 09, 2024 | 3.250 | 3.250 | 2.930 | 3.010 | 832,296 | -0.24(-7.38%) |
Aug 08, 2024 | 2.940 | 3.330 | 2.940 | 3.250 | 1,077,033 | +0.48(+17.33%) |
Aug 07, 2024 | 2.840 | 2.920 | 2.740 | 2.770 | 917,993 | +0.00(+0.00%) |
Aug 06, 2024 | 2.750 | 2.815 | 2.670 | 2.770 | 445,743 | +0.08(+2.97%) |
Aug 05, 2024 | 2.700 | 2.815 | 2.600 | 2.690 | 1,068,513 | -0.19(-6.60%) |
Aug 02, 2024 | 3.000 | 3.060 | 2.870 | 2.880 | 770,833 | -0.23(-7.40%) |
Aug 01, 2024 | 3.290 | 3.310 | 3.060 | 3.110 | 669,271 | -0.19(-5.76%) |
Jul 31, 2024 | 3.330 | 3.415 | 3.300 | 3.300 | 427,878 | +0.01(+0.30%) |
Jul 30, 2024 | 3.430 | 3.515 | 3.270 | 3.290 | 378,651 | -0.13(-3.80%) |
Jul 29, 2024 | 3.590 | 3.610 | 3.360 | 3.420 | 465,052 | -0.15(-4.20%) |
Jul 26, 2024 | 3.620 | 3.625 | 3.530 | 3.570 | 402,824 | +0.01(+0.28%) |
Jul 25, 2024 | 3.470 | 3.695 | 3.470 | 3.560 | 489,139 | +0.06(+1.71%) |
Jul 24, 2024 | 3.700 | 3.700 | 3.490 | 3.500 | 399,221 | -0.21(-5.66%) |
Jul 23, 2024 | 3.700 | 3.790 | 3.675 | 3.710 | 327,596 | +0.01(+0.27%) |
Jul 22, 2024 | 3.650 | 3.760 | 3.585 | 3.700 | 371,712 | +0.06(+1.65%) |
Jul 19, 2024 | 3.600 | 3.650 | 3.510 | 3.640 | 302,982 | +0.03(+0.83%) |
Jul 18, 2024 | 3.500 | 3.790 | 3.460 | 3.610 | 892,294 | +0.08(+2.27%) |
Jul 17, 2024 | 3.440 | 3.550 | 3.330 | 3.530 | 738,036 | +0.03(+0.86%) |
Jul 16, 2024 | 3.540 | 3.680 | 3.455 | 3.500 | 2,892,709 | +0.02(+0.57%) |
Jul 15, 2024 | 3.480 | 3.515 | 3.370 | 3.480 | 741,882 | +0.03(+0.87%) |
Jul 12, 2024 | 3.500 | 3.560 | 3.410 | 3.450 | 1,319,939 | -0.03(-0.86%) |
Jul 11, 2024 | 3.520 | 3.520 | 3.400 | 3.480 | 826,068 | +0.04(+1.16%) |
Jul 10, 2024 | 3.500 | 3.500 | 3.350 | 3.440 | 1,900,139 | -0.01(-0.29%) |
Jul 09, 2024 | 3.450 | 3.485 | 3.400 | 3.450 | 422,237 | +0.00(+0.00%) |
Jul 08, 2024 | 3.450 | 3.530 | 3.420 | 3.450 | 410,656 | +0.01(+0.29%) |
Jul 05, 2024 | 3.410 | 3.520 | 3.400 | 3.440 | 509,783 | +0.03(+0.88%) |
Jul 03, 2024 | 3.440 | 3.465 | 3.400 | 3.410 | 189,045 | -0.01(-0.29%) |
Jul 02, 2024 | 3.330 | 3.470 | 3.310 | 3.420 | 553,605 | +0.09(+2.70%) |
Jul 01, 2024 | 3.480 | 3.500 | 3.295 | 3.330 | 356,116 | -0.15(-4.31%) |
Jun 28, 2024 | 3.490 | 3.520 | 3.340 | 3.480 | 739,477 | +0.04(+1.16%) |
Jun 27, 2024 | 3.300 | 3.515 | 3.260 | 3.440 | 375,536 | +0.19(+5.85%) |
Jun 26, 2024 | 3.190 | 3.325 | 3.160 | 3.250 | 301,073 | +0.03(+0.93%) |
Jun 25, 2024 | 3.140 | 3.230 | 3.130 | 3.220 | 207,955 | +0.06(+1.90%) |
Jun 24, 2024 | 3.160 | 3.250 | 3.073 | 3.160 | 285,463 | +0.00(+0.00%) |
Jun 21, 2024 | 3.200 | 3.225 | 3.100 | 3.160 | 596,177 | -0.05(-1.56%) |
Jun 20, 2024 | 3.350 | 3.410 | 3.170 | 3.210 | 420,472 | -0.14(-4.18%) |
Jun 18, 2024 | 3.150 | 3.500 | 3.105 | 3.350 | 822,062 | +0.22(+7.03%) |
Jun 17, 2024 | 2.950 | 3.170 | 2.950 | 3.130 | 464,958 | +0.20(+6.83%) |
Jun 14, 2024 | 2.990 | 3.010 | 2.900 | 2.930 | 320,369 | -0.09(-2.98%) |
Jun 13, 2024 | 3.040 | 3.110 | 2.990 | 3.020 | 373,649 | +0.03(+1.00%) |
Jun 12, 2024 | 3.110 | 3.180 | 2.980 | 2.990 | 440,173 | -0.03(-0.99%) |
Jun 11, 2024 | 3.030 | 3.120 | 2.990 | 3.020 | 240,986 | -0.02(-0.66%) |
Jun 10, 2024 | 2.930 | 3.115 | 2.930 | 3.040 | 314,696 | +0.10(+3.40%) |
Jun 07, 2024 | 3.010 | 3.075 | 2.940 | 2.940 | 283,114 | -0.10(-3.29%) |
Jun 06, 2024 | 3.010 | 3.085 | 2.990 | 3.040 | 265,485 | +0.02(+0.66%) |
Jun 05, 2024 | 3.010 | 3.085 | 2.970 | 3.020 | 514,531 | -0.03(-0.98%) |
Jun 04, 2024 | 2.980 | 3.090 | 2.960 | 3.050 | 329,575 | +0.07(+2.35%) |