Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 2.910 | 2.960 | 2.740 | 2.790 | 389,083 | -0.14(-4.78%) |
Aug 15, 2024 | 2.930 | 3.100 | 2.860 | 2.930 | 347,171 | +0.08(+2.81%) |
Aug 14, 2024 | 2.870 | 2.910 | 2.735 | 2.850 | 428,801 | +0.01(+0.35%) |
Aug 13, 2024 | 2.610 | 2.850 | 2.580 | 2.840 | 296,468 | +0.25(+9.65%) |
Aug 12, 2024 | 2.670 | 2.670 | 2.530 | 2.590 | 300,353 | -0.07(-2.63%) |
Aug 09, 2024 | 2.810 | 2.820 | 2.580 | 2.660 | 383,943 | -0.15(-5.34%) |
Aug 08, 2024 | 2.770 | 2.860 | 2.710 | 2.810 | 356,416 | +0.07(+2.55%) |
Aug 07, 2024 | 2.950 | 2.950 | 2.664 | 2.740 | 536,953 | -0.18(-6.16%) |
Aug 06, 2024 | 2.880 | 3.155 | 2.730 | 2.920 | 501,556 | +0.05(+1.74%) |
Aug 05, 2024 | 2.605 | 2.880 | 2.580 | 2.870 | 565,839 | -0.01(-0.35%) |
Aug 02, 2024 | 2.960 | 3.000 | 2.840 | 2.880 | 387,647 | -0.18(-5.88%) |
Aug 01, 2024 | 3.310 | 3.350 | 3.060 | 3.060 | 527,062 | -0.26(-7.83%) |
Jul 31, 2024 | 3.500 | 3.545 | 3.320 | 3.320 | 404,254 | -0.15(-4.32%) |
Jul 30, 2024 | 3.470 | 3.570 | 3.330 | 3.470 | 385,628 | +0.03(+0.87%) |
Jul 29, 2024 | 3.680 | 3.750 | 3.430 | 3.440 | 301,284 | -0.19(-5.23%) |
Jul 26, 2024 | 3.890 | 3.920 | 3.470 | 3.630 | 432,866 | -0.19(-4.97%) |
Jul 25, 2024 | 3.940 | 3.980 | 3.710 | 3.820 | 419,195 | +0.09(+2.41%) |
Jul 24, 2024 | 3.880 | 3.982 | 3.710 | 3.730 | 295,063 | -0.13(-3.37%) |
Jul 23, 2024 | 3.640 | 3.920 | 3.560 | 3.860 | 356,293 | +0.22(+6.04%) |
Jul 22, 2024 | 3.440 | 3.670 | 3.340 | 3.640 | 420,386 | +0.20(+5.81%) |
Jul 19, 2024 | 3.690 | 3.810 | 3.420 | 3.440 | 290,351 | -0.23(-6.27%) |
Jul 18, 2024 | 3.740 | 3.910 | 3.600 | 3.670 | 434,297 | -0.11(-2.91%) |
Jul 17, 2024 | 3.990 | 4.100 | 3.725 | 3.780 | 395,399 | -0.23(-5.74%) |
Jul 16, 2024 | 4.070 | 4.130 | 3.920 | 4.010 | 498,372 | +0.00(+0.00%) |
Jul 15, 2024 | 3.890 | 4.010 | 3.740 | 4.010 | 1,413,149 | +0.19(+4.97%) |
Jul 12, 2024 | 3.810 | 3.910 | 3.765 | 3.820 | 478,912 | +0.03(+0.79%) |
Jul 11, 2024 | 3.230 | 3.880 | 3.200 | 3.790 | 915,983 | +0.64(+20.32%) |
Jul 10, 2024 | 3.190 | 3.270 | 3.060 | 3.150 | 363,661 | -0.03(-0.94%) |
Jul 09, 2024 | 3.040 | 3.185 | 3.010 | 3.180 | 348,306 | +0.12(+3.92%) |
Jul 08, 2024 | 3.260 | 3.400 | 3.040 | 3.060 | 699,908 | -0.20(-6.13%) |
Jul 05, 2024 | 3.170 | 3.375 | 3.110 | 3.260 | 658,001 | +0.20(+6.54%) |
Jul 03, 2024 | 3.520 | 3.570 | 3.000 | 3.060 | 468,561 | -0.42(-12.07%) |
Jul 02, 2024 | 3.670 | 3.720 | 3.420 | 3.480 | 488,920 | -0.20(-5.43%) |
Jul 01, 2024 | 3.190 | 3.690 | 3.100 | 3.680 | 1,367,405 | +0.52(+16.46%) |
Jun 28, 2024 | 2.940 | 3.190 | 2.850 | 3.160 | 10,494,080 | +0.35(+12.46%) |
Jun 27, 2024 | 2.690 | 2.900 | 2.640 | 2.810 | 728,805 | +0.12(+4.46%) |
Jun 26, 2024 | 2.580 | 2.760 | 2.450 | 2.690 | 958,036 | +0.14(+5.49%) |
Jun 25, 2024 | 2.680 | 2.690 | 2.530 | 2.550 | 611,220 | -0.14(-5.20%) |
Jun 24, 2024 | 2.670 | 2.770 | 2.620 | 2.690 | 373,864 | +0.04(+1.51%) |
Jun 21, 2024 | 2.750 | 2.750 | 2.630 | 2.650 | 389,753 | -0.04(-1.49%) |
Jun 20, 2024 | 2.660 | 2.900 | 2.610 | 2.690 | 694,568 | -0.03(-1.10%) |
Jun 18, 2024 | 2.820 | 2.950 | 2.700 | 2.720 | 407,849 | -0.10(-3.55%) |
Jun 17, 2024 | 3.280 | 3.300 | 2.800 | 2.820 | 831,033 | -0.48(-14.55%) |
Jun 14, 2024 | 3.120 | 3.320 | 3.120 | 3.300 | 421,387 | +0.14(+4.43%) |
Jun 13, 2024 | 3.140 | 3.340 | 3.080 | 3.160 | 403,195 | +0.00(+0.00%) |
Jun 12, 2024 | 3.200 | 3.400 | 2.975 | 3.160 | 2,058,205 | +0.02(+0.64%) |
Jun 11, 2024 | 3.630 | 3.670 | 3.090 | 3.140 | 798,821 | -0.50(-13.74%) |
Jun 10, 2024 | 3.390 | 3.660 | 3.351 | 3.640 | 395,515 | +0.22(+6.43%) |
Jun 07, 2024 | 3.420 | 3.730 | 3.340 | 3.420 | 927,871 | -0.06(-1.72%) |
Jun 06, 2024 | 3.530 | 3.540 | 3.400 | 3.480 | 235,103 | -0.06(-1.69%) |
Jun 05, 2024 | 3.470 | 3.560 | 3.410 | 3.540 | 363,960 | +0.04(+1.14%) |
Jun 04, 2024 | 3.320 | 3.920 | 3.310 | 3.500 | 1,104,123 | +0.19(+5.74%) |