Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 2.820 | 2.820 | 2.760 | 2.780 | 531,255 | -0.05(-1.77%) |
Aug 15, 2024 | 2.790 | 2.830 | 2.760 | 2.830 | 121,667 | +0.04(+1.43%) |
Aug 14, 2024 | 2.820 | 2.820 | 2.760 | 2.790 | 272,247 | -0.03(-1.06%) |
Aug 13, 2024 | 2.760 | 2.820 | 2.750 | 2.820 | 334,554 | +0.05(+1.81%) |
Aug 12, 2024 | 2.750 | 2.800 | 2.750 | 2.770 | 310,599 | +0.04(+1.47%) |
Aug 09, 2024 | 2.660 | 2.740 | 2.640 | 2.730 | 321,434 | +0.08(+3.02%) |
Aug 08, 2024 | 2.620 | 2.670 | 2.520 | 2.650 | 609,988 | +0.04(+1.53%) |
Aug 07, 2024 | 2.680 | 2.700 | 2.555 | 2.610 | 647,857 | -0.03(-1.14%) |
Aug 06, 2024 | 2.600 | 2.680 | 2.600 | 2.640 | 506,358 | +0.04(+1.54%) |
Aug 05, 2024 | 2.650 | 2.680 | 2.580 | 2.600 | 600,508 | -0.14(-5.11%) |
Aug 02, 2024 | 2.740 | 2.750 | 2.700 | 2.740 | 374,427 | -0.04(-1.44%) |
Aug 01, 2024 | 2.820 | 2.840 | 2.750 | 2.780 | 1,284,499 | -0.04(-1.42%) |
Jul 31, 2024 | 2.840 | 2.840 | 2.800 | 2.820 | 608,701 | +0.02(+0.71%) |
Jul 30, 2024 | 2.790 | 2.810 | 2.770 | 2.800 | 670,141 | +0.01(+0.36%) |
Jul 29, 2024 | 2.820 | 2.840 | 2.760 | 2.790 | 371,664 | -0.01(-0.36%) |
Jul 26, 2024 | 2.840 | 2.850 | 2.760 | 2.800 | 302,948 | +0.01(+0.36%) |
Jul 25, 2024 | 2.720 | 2.860 | 2.720 | 2.790 | 498,694 | +0.02(+0.72%) |
Jul 24, 2024 | 2.810 | 2.820 | 2.760 | 2.770 | 216,117 | -0.03(-1.07%) |
Jul 23, 2024 | 2.790 | 2.820 | 2.785 | 2.800 | 191,623 | -0.02(-0.71%) |
Jul 22, 2024 | 2.800 | 2.830 | 2.785 | 2.820 | 402,304 | +0.04(+1.44%) |
Jul 19, 2024 | 2.820 | 2.830 | 2.780 | 2.780 | 165,104 | -0.03(-1.07%) |
Jul 18, 2024 | 2.910 | 2.910 | 2.810 | 2.810 | 234,814 | -0.08(-2.77%) |
Jul 17, 2024 | 2.920 | 2.940 | 2.870 | 2.890 | 476,357 | -0.02(-0.69%) |
Jul 16, 2024 | 2.950 | 2.950 | 2.900 | 2.910 | 347,093 | -0.04(-1.36%) |
Jul 15, 2024 | 2.940 | 2.950 | 2.915 | 2.950 | 707,861 | +0.01(+0.34%) |
Jul 12, 2024 | 2.960 | 2.960 | 2.925 | 2.940 | 210,266 | +0.00(+0.00%) |
Jul 11, 2024 | 2.970 | 2.990 | 2.910 | 2.940 | 201,456 | +0.01(+0.34%) |
Jul 10, 2024 | 2.890 | 2.930 | 2.870 | 2.930 | 149,070 | +0.04(+1.38%) |
Jul 09, 2024 | 2.890 | 2.930 | 2.863 | 2.890 | 441,342 | +0.01(+0.35%) |
Jul 08, 2024 | 2.840 | 2.880 | 2.830 | 2.880 | 182,976 | +0.04(+1.41%) |
Jul 05, 2024 | 2.840 | 2.879 | 2.840 | 2.840 | 338,124 | +0.05(+1.79%) |
Jul 03, 2024 | 2.760 | 2.820 | 2.760 | 2.790 | 146,849 | +0.04(+1.45%) |
Jul 02, 2024 | 2.730 | 2.780 | 2.700 | 2.750 | 353,259 | +0.01(+0.36%) |
Jul 01, 2024 | 2.830 | 2.830 | 2.730 | 2.740 | 404,039 | -0.06(-2.14%) |
Jun 28, 2024 | 2.800 | 2.830 | 2.785 | 2.800 | 297,046 | +0.01(+0.36%) |
Jun 27, 2024 | 2.790 | 2.820 | 2.780 | 2.790 | 207,664 | -0.01(-0.36%) |
Jun 26, 2024 | 2.740 | 2.810 | 2.720 | 2.800 | 241,062 | +0.06(+2.19%) |
Jun 25, 2024 | 2.810 | 2.850 | 2.730 | 2.740 | 243,570 | -0.07(-2.49%) |
Jun 24, 2024 | 2.880 | 2.880 | 2.800 | 2.810 | 378,581 | -0.04(-1.40%) |
Jun 21, 2024 | 2.850 | 2.895 | 2.830 | 2.850 | 1,809,741 | +0.03(+1.06%) |
Jun 20, 2024 | 2.830 | 2.850 | 2.820 | 2.820 | 477,267 | +0.02(+0.71%) |
Jun 18, 2024 | 2.710 | 2.810 | 2.710 | 2.800 | 576,427 | +0.08(+2.94%) |
Jun 17, 2024 | 2.700 | 2.730 | 2.680 | 2.720 | 418,900 | -0.01(-0.37%) |
Jun 14, 2024 | 2.780 | 2.790 | 2.710 | 2.730 | 702,310 | -0.06(-2.15%) |
Jun 13, 2024 | 2.820 | 2.835 | 2.790 | 2.790 | 455,845 | -0.03(-1.06%) |
Jun 12, 2024 | 2.870 | 2.870 | 2.810 | 2.820 | 419,441 | -0.04(-1.40%) |
Jun 11, 2024 | 2.840 | 2.860 | 2.810 | 2.860 | 280,742 | +0.01(+0.35%) |
Jun 10, 2024 | 2.860 | 2.900 | 2.825 | 2.850 | 245,182 | -0.02(-0.70%) |
Jun 07, 2024 | 2.950 | 2.975 | 2.850 | 2.870 | 329,572 | -0.12(-4.01%) |
Jun 06, 2024 | 2.900 | 2.990 | 2.890 | 2.990 | 486,015 | +0.09(+3.10%) |
Jun 05, 2024 | 2.900 | 2.970 | 2.890 | 2.900 | 362,198 | +0.02(+0.69%) |
Jun 04, 2024 | 2.860 | 2.920 | 2.860 | 2.880 | 1,213,230 | +0.00(+0.00%) |