Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.170 | 3.255 | 3.100 | 3.200 | 223,950 | +0.06(+1.91%) |
Aug 15, 2024 | 3.050 | 3.140 | 3.050 | 3.140 | 202,461 | +0.15(+5.02%) |
Aug 14, 2024 | 3.020 | 3.030 | 2.920 | 2.990 | 228,558 | -0.01(-0.33%) |
Aug 13, 2024 | 2.910 | 3.040 | 2.893 | 3.000 | 227,499 | +0.07(+2.39%) |
Aug 12, 2024 | 3.190 | 3.190 | 2.880 | 2.930 | 399,256 | -0.24(-7.57%) |
Aug 09, 2024 | 3.160 | 3.345 | 3.100 | 3.170 | 342,738 | +0.02(+0.63%) |
Aug 08, 2024 | 3.080 | 3.250 | 3.050 | 3.150 | 273,489 | +0.12(+3.96%) |
Aug 07, 2024 | 2.910 | 3.170 | 2.900 | 3.030 | 294,271 | +0.22(+7.83%) |
Aug 06, 2024 | 2.810 | 2.860 | 2.710 | 2.810 | 243,225 | +0.00(+0.00%) |
Aug 05, 2024 | 2.680 | 2.940 | 2.630 | 2.810 | 504,440 | -0.17(-5.55%) |
Aug 02, 2024 | 3.050 | 3.140 | 2.925 | 2.975 | 341,353 | -0.19(-6.15%) |
Aug 01, 2024 | 3.250 | 3.290 | 3.110 | 3.170 | 352,714 | -0.07(-2.16%) |
Jul 31, 2024 | 3.310 | 3.450 | 3.210 | 3.240 | 378,751 | +0.02(+0.62%) |
Jul 30, 2024 | 3.330 | 3.380 | 3.200 | 3.220 | 265,776 | -0.10(-3.01%) |
Jul 29, 2024 | 3.490 | 3.600 | 3.260 | 3.320 | 424,857 | -0.08(-2.35%) |
Jul 26, 2024 | 3.150 | 3.495 | 3.130 | 3.400 | 581,310 | +0.25(+7.94%) |
Jul 25, 2024 | 3.050 | 3.180 | 3.040 | 3.150 | 179,040 | +0.09(+2.94%) |
Jul 24, 2024 | 3.130 | 3.220 | 3.050 | 3.060 | 319,203 | -0.08(-2.55%) |
Jul 23, 2024 | 3.050 | 3.240 | 3.050 | 3.140 | 263,957 | +0.05(+1.62%) |
Jul 22, 2024 | 2.920 | 3.135 | 2.920 | 3.090 | 287,370 | +0.19(+6.55%) |
Jul 19, 2024 | 3.030 | 3.090 | 2.875 | 2.900 | 476,022 | -0.14(-4.61%) |
Jul 18, 2024 | 3.310 | 3.465 | 2.995 | 3.040 | 683,050 | -0.27(-8.16%) |
Jul 17, 2024 | 3.410 | 3.500 | 3.250 | 3.310 | 854,748 | -0.08(-2.36%) |
Jul 16, 2024 | 3.310 | 3.435 | 3.220 | 3.390 | 443,546 | +0.12(+3.67%) |
Jul 15, 2024 | 3.350 | 3.390 | 3.240 | 3.270 | 519,816 | -0.06(-1.80%) |
Jul 12, 2024 | 3.550 | 3.573 | 3.310 | 3.330 | 501,990 | -0.19(-5.40%) |
Jul 11, 2024 | 3.380 | 3.550 | 3.310 | 3.520 | 752,114 | +0.25(+7.65%) |
Jul 10, 2024 | 3.050 | 3.410 | 2.975 | 3.270 | 772,614 | +0.24(+7.92%) |
Jul 09, 2024 | 2.970 | 3.070 | 2.882 | 3.030 | 452,547 | +0.08(+2.71%) |
Jul 08, 2024 | 3.020 | 3.105 | 2.890 | 2.950 | 687,866 | -0.06(-1.99%) |
Jul 05, 2024 | 3.200 | 3.290 | 2.995 | 3.010 | 521,294 | -0.22(-6.81%) |
Jul 03, 2024 | 2.990 | 3.230 | 2.990 | 3.230 | 389,629 | +0.20(+6.60%) |
Jul 02, 2024 | 3.090 | 3.130 | 2.955 | 3.030 | 369,911 | -0.06(-1.94%) |
Jul 01, 2024 | 3.170 | 3.180 | 2.870 | 3.090 | 1,567,613 | +0.06(+1.98%) |
Jun 28, 2024 | 3.140 | 3.430 | 2.930 | 3.030 | 4,827,564 | -0.09(-2.88%) |
Jun 27, 2024 | 3.150 | 3.210 | 3.015 | 3.120 | 887,175 | -0.04(-1.42%) |
Jun 26, 2024 | 3.110 | 3.480 | 3.000 | 3.165 | 1,607,282 | +0.23(+7.84%) |
Jun 25, 2024 | 3.400 | 3.400 | 2.930 | 2.935 | 2,639,339 | -0.42(-12.39%) |
Jun 24, 2024 | 3.620 | 3.690 | 3.321 | 3.350 | 1,723,144 | -0.29(-7.97%) |
Jun 21, 2024 | 3.910 | 4.180 | 3.631 | 3.640 | 2,859,323 | -0.17(-4.46%) |
Jun 20, 2024 | 3.800 | 4.350 | 3.660 | 3.810 | 10,028,551 | -0.26(-6.39%) |
Jun 18, 2024 | 3.060 | 4.380 | 2.900 | 4.070 | 91,425,488 | +1.90(+87.56%) |
Jun 17, 2024 | 2.110 | 2.205 | 2.065 | 2.170 | 263,409 | +0.05(+2.36%) |
Jun 14, 2024 | 2.270 | 2.320 | 2.105 | 2.120 | 325,576 | -0.17(-7.42%) |
Jun 13, 2024 | 2.090 | 2.320 | 1.960 | 2.290 | 1,071,130 | +0.17(+8.02%) |
Jun 12, 2024 | 2.180 | 2.245 | 2.095 | 2.120 | 375,750 | -0.01(-0.47%) |
Jun 11, 2024 | 2.190 | 2.210 | 1.930 | 2.130 | 880,059 | -0.17(-7.19%) |
Jun 10, 2024 | 2.150 | 2.350 | 2.110 | 2.295 | 306,888 | +0.10(+4.79%) |
Jun 07, 2024 | 2.430 | 2.430 | 2.115 | 2.190 | 437,760 | -0.28(-11.34%) |
Jun 06, 2024 | 2.500 | 2.530 | 2.360 | 2.470 | 317,636 | -0.02(-0.80%) |
Jun 05, 2024 | 2.540 | 2.610 | 2.450 | 2.490 | 338,491 | -0.05(-1.97%) |
Jun 04, 2024 | 2.550 | 2.680 | 2.470 | 2.540 | 397,137 | -0.03(-1.17%) |