Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 2.580 | 2.785 | 2.510 | 2.630 | 2,629,064 | +0.10(+3.95%) |
Aug 22, 2024 | 2.600 | 2.680 | 2.495 | 2.530 | 2,210,093 | -0.06(-2.32%) |
Aug 21, 2024 | 2.440 | 2.610 | 2.360 | 2.590 | 2,399,696 | +0.07(+2.78%) |
Aug 20, 2024 | 2.570 | 2.620 | 2.470 | 2.520 | 1,276,358 | -0.07(-2.70%) |
Aug 19, 2024 | 2.490 | 2.590 | 2.460 | 2.590 | 1,496,834 | +0.15(+6.15%) |
Aug 16, 2024 | 2.500 | 2.567 | 2.420 | 2.440 | 1,896,843 | -0.07(-2.79%) |
Aug 15, 2024 | 2.430 | 2.570 | 2.390 | 2.510 | 1,842,888 | +0.17(+7.26%) |
Aug 14, 2024 | 2.590 | 2.640 | 2.280 | 2.340 | 4,309,979 | -0.21(-8.24%) |
Aug 13, 2024 | 2.450 | 2.600 | 2.400 | 2.550 | 3,010,477 | +0.21(+8.97%) |
Aug 12, 2024 | 2.480 | 2.480 | 2.300 | 2.340 | 2,497,822 | -0.13(-5.26%) |
Aug 09, 2024 | 2.600 | 2.700 | 2.431 | 2.470 | 4,939,610 | -0.24(-8.86%) |
Aug 08, 2024 | 2.650 | 2.740 | 2.635 | 2.710 | 1,708,158 | +0.08(+3.04%) |
Aug 07, 2024 | 2.910 | 2.940 | 2.620 | 2.630 | 1,589,307 | -0.18(-6.41%) |
Aug 06, 2024 | 2.900 | 2.910 | 2.690 | 2.810 | 2,374,525 | -0.05(-1.75%) |
Aug 05, 2024 | 2.900 | 3.010 | 2.830 | 2.860 | 2,569,788 | -0.22(-7.14%) |
Aug 02, 2024 | 3.250 | 3.250 | 3.050 | 3.080 | 1,948,640 | -0.31(-9.14%) |
Aug 01, 2024 | 3.650 | 3.680 | 3.330 | 3.390 | 1,620,302 | -0.26(-7.12%) |
Jul 31, 2024 | 3.660 | 3.859 | 3.570 | 3.650 | 1,510,619 | +0.02(+0.55%) |
Jul 30, 2024 | 3.650 | 3.715 | 3.590 | 3.630 | 839,581 | -0.01(-0.27%) |
Jul 29, 2024 | 3.770 | 3.780 | 3.560 | 3.640 | 1,933,768 | -0.16(-4.21%) |
Jul 26, 2024 | 4.100 | 4.130 | 3.695 | 3.800 | 1,862,169 | -0.19(-4.76%) |
Jul 25, 2024 | 3.800 | 4.125 | 3.800 | 3.990 | 1,527,882 | +0.14(+3.64%) |
Jul 24, 2024 | 3.910 | 4.045 | 3.850 | 3.850 | 1,139,453 | -0.08(-2.04%) |
Jul 23, 2024 | 3.820 | 3.990 | 3.760 | 3.930 | 923,856 | +0.07(+1.81%) |
Jul 22, 2024 | 3.760 | 3.870 | 3.650 | 3.860 | 1,169,496 | +0.13(+3.49%) |
Jul 19, 2024 | 3.750 | 3.800 | 3.680 | 3.730 | 918,529 | -0.08(-2.10%) |
Jul 18, 2024 | 4.040 | 4.120 | 3.775 | 3.810 | 1,141,312 | -0.21(-5.22%) |
Jul 17, 2024 | 4.010 | 4.155 | 3.960 | 4.020 | 1,238,296 | -0.08(-1.95%) |
Jul 16, 2024 | 3.960 | 4.130 | 3.910 | 4.100 | 1,700,448 | +0.20(+5.13%) |
Jul 15, 2024 | 3.990 | 3.990 | 3.790 | 3.900 | 1,511,435 | -0.07(-1.76%) |
Jul 12, 2024 | 3.830 | 4.015 | 3.810 | 3.970 | 2,246,184 | +0.19(+5.03%) |
Jul 11, 2024 | 3.620 | 3.800 | 3.600 | 3.780 | 2,439,424 | +0.30(+8.62%) |
Jul 10, 2024 | 3.430 | 3.490 | 3.321 | 3.480 | 1,135,344 | +0.06(+1.75%) |
Jul 09, 2024 | 3.500 | 3.610 | 3.375 | 3.420 | 1,834,846 | -0.08(-2.29%) |
Jul 08, 2024 | 3.240 | 3.520 | 3.210 | 3.500 | 3,106,588 | +0.30(+9.37%) |
Jul 05, 2024 | 3.020 | 3.200 | 2.970 | 3.200 | 2,413,970 | +0.18(+5.96%) |
Jul 03, 2024 | 2.960 | 3.175 | 2.930 | 3.020 | 1,552,900 | +0.07(+2.37%) |
Jul 02, 2024 | 2.980 | 3.065 | 2.940 | 2.950 | 1,449,458 | -0.02(-0.67%) |
Jul 01, 2024 | 3.070 | 3.100 | 2.940 | 2.970 | 1,962,793 | -0.10(-3.26%) |
Jun 28, 2024 | 3.070 | 3.120 | 2.970 | 3.070 | 3,256,652 | +0.00(+0.00%) |
Jun 27, 2024 | 3.150 | 3.170 | 3.010 | 3.070 | 1,799,370 | -0.09(-2.85%) |
Jun 26, 2024 | 3.100 | 3.160 | 3.080 | 3.160 | 1,837,778 | +0.05(+1.61%) |
Jun 25, 2024 | 3.260 | 3.260 | 3.080 | 3.110 | 2,987,816 | -0.16(-4.89%) |
Jun 24, 2024 | 3.510 | 3.530 | 3.270 | 3.270 | 3,380,457 | -0.25(-7.10%) |
Jun 21, 2024 | 3.550 | 3.660 | 3.510 | 3.520 | 4,864,444 | -0.05(-1.40%) |
Jun 20, 2024 | 3.500 | 3.630 | 3.440 | 3.570 | 2,055,600 | +0.05(+1.42%) |
Jun 18, 2024 | 3.530 | 3.620 | 3.430 | 3.520 | 2,451,358 | -0.03(-0.85%) |
Jun 17, 2024 | 3.500 | 3.605 | 3.480 | 3.550 | 1,569,368 | +0.04(+1.14%) |
Jun 14, 2024 | 3.670 | 3.700 | 3.500 | 3.510 | 2,090,759 | -0.22(-5.90%) |
Jun 13, 2024 | 3.950 | 3.980 | 3.660 | 3.730 | 3,138,620 | -0.25(-6.28%) |
Jun 12, 2024 | 4.160 | 4.210 | 3.920 | 3.980 | 2,114,001 | -0.04(-1.00%) |
Jun 11, 2024 | 3.970 | 4.075 | 3.895 | 4.020 | 2,271,660 | +0.01(+0.25%) |
Jun 10, 2024 | 4.020 | 4.060 | 3.880 | 4.010 | 2,800,531 | -0.11(-2.67%) |
Jun 07, 2024 | 4.300 | 4.470 | 4.080 | 4.120 | 2,799,827 | -0.27(-6.15%) |
Jun 06, 2024 | 4.130 | 4.700 | 4.100 | 4.390 | 7,270,778 | +0.23(+5.53%) |
Jun 05, 2024 | 3.830 | 4.315 | 3.820 | 4.160 | 8,133,603 | +0.70(+20.23%) |
Jun 04, 2024 | 3.500 | 3.570 | 3.420 | 3.460 | 1,520,044 | -0.05(-1.42%) |