Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 2.740 | 3.145 | 2.650 | 2.810 | 2,518,015 | +0.07(+2.55%) |
Aug 15, 2024 | 2.580 | 2.785 | 2.490 | 2.740 | 829,442 | +0.20(+7.87%) |
Aug 14, 2024 | 2.470 | 2.570 | 2.442 | 2.540 | 543,202 | +0.11(+4.53%) |
Aug 13, 2024 | 2.280 | 2.489 | 2.280 | 2.430 | 382,803 | +0.11(+4.74%) |
Aug 12, 2024 | 2.380 | 2.400 | 2.240 | 2.320 | 359,850 | -0.08(-3.33%) |
Aug 09, 2024 | 2.320 | 2.400 | 2.245 | 2.400 | 376,561 | +0.10(+4.35%) |
Aug 08, 2024 | 2.420 | 2.430 | 2.250 | 2.300 | 699,713 | +0.00(+0.00%) |
Aug 07, 2024 | 2.230 | 2.490 | 2.100 | 2.300 | 1,529,776 | +0.23(+11.11%) |
Aug 06, 2024 | 2.250 | 2.250 | 2.020 | 2.070 | 1,092,832 | -0.14(-6.33%) |
Aug 05, 2024 | 1.960 | 2.320 | 1.945 | 2.210 | 912,615 | +0.04(+1.84%) |
Aug 02, 2024 | 2.000 | 2.190 | 1.900 | 2.170 | 1,170,608 | +0.22(+11.28%) |
Aug 01, 2024 | 2.060 | 2.060 | 1.910 | 1.950 | 431,865 | -0.07(-3.47%) |
Jul 31, 2024 | 1.950 | 2.110 | 1.950 | 2.020 | 438,130 | +0.07(+3.59%) |
Jul 30, 2024 | 2.010 | 2.070 | 1.940 | 1.950 | 320,813 | -0.07(-3.47%) |
Jul 29, 2024 | 1.940 | 2.050 | 1.930 | 2.020 | 339,113 | +0.08(+4.12%) |
Jul 26, 2024 | 2.090 | 2.130 | 1.940 | 1.940 | 349,191 | -0.13(-6.28%) |
Jul 25, 2024 | 1.910 | 2.090 | 1.900 | 2.070 | 339,989 | +0.18(+9.52%) |
Jul 24, 2024 | 2.010 | 2.056 | 1.880 | 1.890 | 210,444 | -0.13(-6.44%) |
Jul 23, 2024 | 1.950 | 2.040 | 1.940 | 2.020 | 169,930 | +0.05(+2.54%) |
Jul 22, 2024 | 1.940 | 1.980 | 1.890 | 1.970 | 107,609 | +0.05(+2.60%) |
Jul 19, 2024 | 1.970 | 1.985 | 1.910 | 1.920 | 108,637 | -0.07(-3.52%) |
Jul 18, 2024 | 2.060 | 2.170 | 1.970 | 1.990 | 473,305 | -0.09(-4.33%) |
Jul 17, 2024 | 1.990 | 2.145 | 1.990 | 2.080 | 640,201 | +0.08(+4.00%) |
Jul 16, 2024 | 1.990 | 2.080 | 1.950 | 2.000 | 500,462 | +0.05(+2.56%) |
Jul 15, 2024 | 1.900 | 1.970 | 1.870 | 1.950 | 207,128 | +0.01(+0.52%) |
Jul 12, 2024 | 2.000 | 2.050 | 1.795 | 1.940 | 746,837 | -0.03(-1.52%) |
Jul 11, 2024 | 1.850 | 1.995 | 1.830 | 1.970 | 878,890 | +0.23(+13.22%) |
Jul 10, 2024 | 1.660 | 1.760 | 1.590 | 1.740 | 472,274 | +0.08(+4.82%) |
Jul 09, 2024 | 1.590 | 1.690 | 1.560 | 1.660 | 321,050 | +0.06(+3.75%) |
Jul 08, 2024 | 1.570 | 1.655 | 1.559 | 1.600 | 453,984 | +0.07(+4.58%) |
Jul 05, 2024 | 1.560 | 1.605 | 1.520 | 1.530 | 214,585 | -0.08(-4.97%) |
Jul 03, 2024 | 1.580 | 1.620 | 1.560 | 1.610 | 224,063 | +0.05(+3.21%) |
Jul 02, 2024 | 1.590 | 1.620 | 1.550 | 1.560 | 174,696 | -0.05(-3.11%) |
Jul 01, 2024 | 1.640 | 1.680 | 1.580 | 1.610 | 373,798 | -0.04(-2.42%) |
Jun 28, 2024 | 1.640 | 1.665 | 1.580 | 1.650 | 300,624 | +0.00(+0.00%) |
Jun 27, 2024 | 1.690 | 1.690 | 1.590 | 1.650 | 228,378 | +0.04(+2.48%) |
Jun 26, 2024 | 1.660 | 1.680 | 1.575 | 1.610 | 400,578 | -0.08(-4.73%) |
Jun 25, 2024 | 1.760 | 1.770 | 1.640 | 1.690 | 582,475 | -0.08(-4.52%) |
Jun 24, 2024 | 1.770 | 1.830 | 1.710 | 1.770 | 375,102 | -0.01(-0.56%) |
Jun 21, 2024 | 1.780 | 1.840 | 1.760 | 1.780 | 280,978 | -0.02(-1.11%) |
Jun 20, 2024 | 1.850 | 1.870 | 1.790 | 1.800 | 334,946 | -0.03(-1.64%) |
Jun 18, 2024 | 1.810 | 1.859 | 1.780 | 1.830 | 341,593 | +0.05(+2.81%) |
Jun 17, 2024 | 1.800 | 1.855 | 1.770 | 1.780 | 338,074 | -0.02(-1.11%) |
Jun 14, 2024 | 1.830 | 1.880 | 1.800 | 1.800 | 359,439 | -0.05(-2.70%) |
Jun 13, 2024 | 2.020 | 2.020 | 1.840 | 1.850 | 630,719 | -0.15(-7.50%) |
Jun 12, 2024 | 2.070 | 2.119 | 1.970 | 2.000 | 507,027 | +0.07(+3.63%) |
Jun 11, 2024 | 1.970 | 1.975 | 1.870 | 1.930 | 417,565 | -0.05(-2.53%) |
Jun 10, 2024 | 2.040 | 2.100 | 1.960 | 1.980 | 584,787 | -0.10(-4.81%) |
Jun 07, 2024 | 2.030 | 2.160 | 1.980 | 2.080 | 543,161 | +0.01(+0.48%) |
Jun 06, 2024 | 2.310 | 2.310 | 2.060 | 2.070 | 572,621 | -0.17(-7.59%) |
Jun 05, 2024 | 1.990 | 2.240 | 1.879 | 2.240 | 1,516,985 | +0.39(+21.08%) |
Jun 04, 2024 | 1.860 | 1.860 | 1.760 | 1.850 | 330,372 | +0.05(+2.78%) |