Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 2.910 | 2.980 | 2.870 | 2.960 | 250,132 | +0.06(+2.07%) |
Aug 21, 2024 | 2.830 | 2.920 | 2.740 | 2.900 | 338,408 | +0.07(+2.47%) |
Aug 20, 2024 | 2.810 | 2.900 | 2.780 | 2.830 | 250,914 | -0.01(-0.35%) |
Aug 19, 2024 | 2.930 | 3.010 | 2.810 | 2.840 | 414,838 | -0.09(-3.07%) |
Aug 16, 2024 | 2.990 | 3.010 | 2.870 | 2.930 | 244,300 | -0.08(-2.66%) |
Aug 15, 2024 | 3.040 | 3.090 | 2.870 | 3.010 | 483,069 | +0.07(+2.38%) |
Aug 14, 2024 | 2.800 | 2.970 | 2.770 | 2.940 | 238,667 | +0.17(+6.14%) |
Aug 13, 2024 | 2.770 | 2.830 | 2.740 | 2.770 | 205,223 | +0.01(+0.36%) |
Aug 12, 2024 | 2.970 | 2.970 | 2.750 | 2.760 | 263,315 | -0.21(-7.07%) |
Aug 09, 2024 | 3.050 | 3.060 | 2.900 | 2.970 | 290,403 | -0.09(-2.94%) |
Aug 08, 2024 | 2.920 | 3.090 | 2.880 | 3.060 | 349,664 | +0.20(+6.99%) |
Aug 07, 2024 | 3.010 | 3.010 | 2.795 | 2.860 | 333,508 | -0.06(-2.05%) |
Aug 06, 2024 | 2.910 | 3.020 | 2.890 | 2.920 | 299,585 | -0.01(-0.34%) |
Aug 05, 2024 | 2.920 | 3.100 | 2.850 | 2.930 | 386,151 | -0.16(-5.18%) |
Aug 02, 2024 | 3.180 | 3.220 | 3.060 | 3.090 | 519,494 | -0.18(-5.50%) |
Aug 01, 2024 | 3.380 | 3.388 | 2.991 | 3.270 | 1,025,598 | -0.28(-7.89%) |
Jul 31, 2024 | 3.780 | 3.780 | 3.525 | 3.550 | 371,469 | -0.22(-5.84%) |
Jul 30, 2024 | 3.880 | 3.880 | 3.640 | 3.770 | 335,924 | -0.10(-2.58%) |
Jul 29, 2024 | 3.900 | 3.950 | 3.790 | 3.870 | 398,924 | +0.00(+0.00%) |
Jul 26, 2024 | 3.720 | 3.915 | 3.640 | 3.870 | 414,340 | +0.18(+4.88%) |
Jul 25, 2024 | 3.670 | 3.770 | 3.620 | 3.690 | 288,178 | +0.05(+1.37%) |
Jul 24, 2024 | 3.740 | 3.790 | 3.585 | 3.640 | 350,468 | -0.13(-3.45%) |
Jul 23, 2024 | 3.580 | 3.845 | 3.580 | 3.770 | 455,260 | +0.13(+3.57%) |
Jul 22, 2024 | 3.610 | 3.685 | 3.520 | 3.640 | 218,369 | +0.11(+3.12%) |
Jul 19, 2024 | 3.560 | 3.650 | 3.500 | 3.530 | 160,298 | -0.02(-0.56%) |
Jul 18, 2024 | 3.730 | 3.760 | 3.520 | 3.550 | 259,889 | -0.20(-5.33%) |
Jul 17, 2024 | 3.700 | 3.830 | 3.660 | 3.750 | 425,271 | +0.02(+0.54%) |
Jul 16, 2024 | 3.680 | 3.750 | 3.560 | 3.730 | 631,787 | +0.14(+3.90%) |
Jul 15, 2024 | 3.190 | 3.870 | 3.180 | 3.590 | 1,453,490 | +0.41(+12.89%) |
Jul 12, 2024 | 3.160 | 3.210 | 3.130 | 3.180 | 223,487 | +0.08(+2.58%) |
Jul 11, 2024 | 3.040 | 3.145 | 3.005 | 3.100 | 298,601 | +0.15(+5.08%) |
Jul 10, 2024 | 2.930 | 3.010 | 2.900 | 2.950 | 146,845 | +0.03(+1.03%) |
Jul 09, 2024 | 2.990 | 3.000 | 2.860 | 2.920 | 280,801 | -0.07(-2.34%) |
Jul 08, 2024 | 2.930 | 3.010 | 2.880 | 2.990 | 332,208 | +0.08(+2.75%) |
Jul 05, 2024 | 2.540 | 3.050 | 2.530 | 2.910 | 1,003,228 | +0.37(+14.57%) |
Jul 03, 2024 | 2.550 | 2.577 | 2.455 | 2.540 | 356,202 | +0.03(+1.20%) |
Jul 02, 2024 | 2.480 | 2.520 | 2.460 | 2.510 | 239,663 | +0.02(+0.80%) |
Jul 01, 2024 | 2.570 | 2.580 | 2.429 | 2.490 | 178,764 | -0.06(-2.35%) |
Jun 28, 2024 | 2.490 | 2.610 | 2.425 | 2.550 | 1,280,436 | +0.11(+4.51%) |
Jun 27, 2024 | 2.469 | 2.518 | 2.391 | 2.440 | 308,333 | -0.02(-0.80%) |
Jun 26, 2024 | 2.509 | 2.538 | 2.450 | 2.460 | 266,458 | -0.07(-2.71%) |
Jun 25, 2024 | 2.587 | 2.616 | 2.523 | 2.528 | 288,787 | -0.11(-4.09%) |
Jun 24, 2024 | 2.734 | 2.744 | 2.577 | 2.636 | 356,466 | -0.05(-1.82%) |
Jun 21, 2024 | 2.734 | 2.817 | 2.675 | 2.685 | 373,841 | -0.03(-1.08%) |
Jun 20, 2024 | 2.675 | 2.744 | 2.665 | 2.714 | 169,989 | +0.03(+1.09%) |
Jun 18, 2024 | 2.685 | 2.763 | 2.675 | 2.685 | 183,899 | +0.01(+0.37%) |
Jun 17, 2024 | 2.842 | 2.842 | 2.665 | 2.675 | 210,978 | -0.20(-6.83%) |
Jun 14, 2024 | 2.881 | 2.930 | 2.856 | 2.871 | 96,594 | -0.07(-2.33%) |
Jun 13, 2024 | 3.008 | 3.038 | 2.905 | 2.940 | 141,502 | -0.08(-2.60%) |
Jun 12, 2024 | 2.979 | 3.067 | 2.959 | 3.018 | 256,843 | +0.09(+3.01%) |
Jun 11, 2024 | 2.852 | 2.969 | 2.812 | 2.930 | 241,711 | +0.08(+2.75%) |
Jun 10, 2024 | 2.763 | 2.881 | 2.763 | 2.852 | 136,104 | +0.07(+2.46%) |
Jun 07, 2024 | 2.852 | 2.891 | 2.783 | 2.783 | 135,511 | -0.12(-4.05%) |
Jun 06, 2024 | 2.744 | 2.901 | 2.724 | 2.901 | 224,076 | +0.08(+2.78%) |
Jun 05, 2024 | 2.754 | 2.832 | 2.714 | 2.822 | 136,685 | +0.07(+2.49%) |
Jun 04, 2024 | 2.607 | 2.812 | 2.607 | 2.754 | 170,550 | +0.13(+4.85%) |