Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 3.010 | 3.140 | 2.922 | 2.970 | 229,821 | -0.04(-1.33%) |
Aug 19, 2024 | 2.780 | 3.030 | 2.680 | 3.010 | 478,217 | +0.10(+3.44%) |
Aug 16, 2024 | 2.800 | 2.940 | 2.800 | 2.910 | 282,148 | +0.10(+3.56%) |
Aug 15, 2024 | 2.940 | 3.010 | 2.780 | 2.810 | 408,557 | -0.01(-0.35%) |
Aug 14, 2024 | 2.820 | 2.850 | 2.690 | 2.820 | 474,741 | +0.02(+0.71%) |
Aug 13, 2024 | 2.820 | 2.900 | 2.730 | 2.800 | 339,730 | -0.02(-0.71%) |
Aug 12, 2024 | 2.800 | 2.850 | 2.660 | 2.820 | 719,536 | +0.02(+0.71%) |
Aug 09, 2024 | 3.080 | 3.080 | 2.770 | 2.800 | 719,232 | -0.35(-11.11%) |
Aug 08, 2024 | 3.070 | 3.150 | 3.030 | 3.150 | 315,560 | +0.13(+4.30%) |
Aug 07, 2024 | 3.320 | 3.490 | 2.960 | 3.020 | 336,313 | -0.20(-6.21%) |
Aug 06, 2024 | 3.210 | 3.320 | 3.150 | 3.220 | 213,835 | +0.01(+0.31%) |
Aug 05, 2024 | 3.110 | 3.280 | 2.950 | 3.210 | 475,723 | -0.09(-2.73%) |
Aug 02, 2024 | 3.320 | 3.470 | 3.180 | 3.300 | 444,675 | -0.18(-5.17%) |
Aug 01, 2024 | 3.590 | 3.655 | 3.383 | 3.480 | 375,804 | -0.10(-2.79%) |
Jul 31, 2024 | 3.660 | 3.770 | 3.510 | 3.580 | 452,997 | -0.05(-1.38%) |
Jul 30, 2024 | 3.630 | 3.675 | 3.560 | 3.630 | 326,227 | +0.03(+0.83%) |
Jul 29, 2024 | 3.730 | 3.730 | 3.570 | 3.600 | 328,135 | -0.10(-2.70%) |
Jul 26, 2024 | 3.730 | 3.755 | 3.620 | 3.700 | 462,303 | +0.05(+1.37%) |
Jul 25, 2024 | 3.530 | 3.810 | 3.420 | 3.650 | 431,825 | +0.09(+2.53%) |
Jul 24, 2024 | 3.600 | 3.810 | 3.560 | 3.560 | 368,286 | -0.13(-3.52%) |
Jul 23, 2024 | 3.690 | 3.745 | 3.600 | 3.690 | 419,751 | +0.01(+0.27%) |
Jul 22, 2024 | 3.550 | 3.710 | 3.400 | 3.680 | 635,026 | +0.13(+3.66%) |
Jul 19, 2024 | 3.310 | 3.660 | 3.310 | 3.550 | 645,856 | +0.25(+7.58%) |
Jul 18, 2024 | 3.370 | 3.480 | 3.270 | 3.300 | 474,045 | -0.14(-4.07%) |
Jul 17, 2024 | 3.570 | 3.670 | 3.420 | 3.440 | 445,511 | -0.27(-7.28%) |
Jul 16, 2024 | 3.350 | 3.730 | 3.300 | 3.710 | 778,289 | +0.44(+13.46%) |
Jul 15, 2024 | 3.210 | 3.275 | 3.140 | 3.270 | 281,634 | +0.07(+2.19%) |
Jul 12, 2024 | 3.310 | 3.480 | 3.155 | 3.200 | 242,596 | -0.06(-1.84%) |
Jul 11, 2024 | 3.020 | 3.330 | 3.020 | 3.260 | 802,002 | +0.36(+12.41%) |
Jul 10, 2024 | 2.970 | 3.019 | 2.860 | 2.900 | 415,815 | -0.08(-2.68%) |
Jul 09, 2024 | 2.980 | 3.080 | 2.930 | 2.980 | 217,802 | +0.00(+0.00%) |
Jul 08, 2024 | 2.970 | 3.090 | 2.950 | 2.980 | 360,193 | +0.01(+0.34%) |
Jul 05, 2024 | 2.890 | 2.980 | 2.790 | 2.970 | 346,966 | +0.09(+3.13%) |
Jul 03, 2024 | 2.920 | 2.980 | 2.835 | 2.880 | 227,715 | -0.01(-0.35%) |
Jul 02, 2024 | 2.990 | 3.000 | 2.800 | 2.890 | 233,201 | -0.10(-3.34%) |
Jul 01, 2024 | 3.110 | 3.110 | 2.950 | 2.990 | 385,388 | -0.11(-3.55%) |
Jun 28, 2024 | 3.050 | 3.200 | 3.000 | 3.100 | 1,201,222 | +0.09(+2.99%) |
Jun 27, 2024 | 3.170 | 3.170 | 2.980 | 3.010 | 314,785 | -0.17(-5.35%) |
Jun 26, 2024 | 2.910 | 3.220 | 2.860 | 3.180 | 566,082 | +0.28(+9.66%) |
Jun 25, 2024 | 2.980 | 3.010 | 2.850 | 2.900 | 262,034 | -0.10(-3.33%) |
Jun 24, 2024 | 2.960 | 3.030 | 2.920 | 3.000 | 277,196 | +0.06(+2.04%) |
Jun 21, 2024 | 2.810 | 2.970 | 2.795 | 2.940 | 782,139 | +0.13(+4.63%) |
Jun 20, 2024 | 2.760 | 2.820 | 2.720 | 2.810 | 358,145 | +0.08(+2.93%) |
Jun 18, 2024 | 2.970 | 2.970 | 2.720 | 2.730 | 398,584 | -0.25(-8.39%) |
Jun 17, 2024 | 3.050 | 3.105 | 2.935 | 2.980 | 524,860 | -0.07(-2.30%) |
Jun 14, 2024 | 3.090 | 3.126 | 3.040 | 3.050 | 159,452 | -0.09(-2.87%) |
Jun 13, 2024 | 3.290 | 3.340 | 3.090 | 3.140 | 316,354 | -0.16(-4.85%) |
Jun 12, 2024 | 3.540 | 3.540 | 3.280 | 3.300 | 222,640 | -0.02(-0.60%) |
Jun 11, 2024 | 3.250 | 3.320 | 3.170 | 3.320 | 232,215 | +0.04(+1.22%) |
Jun 10, 2024 | 3.200 | 3.380 | 3.160 | 3.280 | 298,456 | +0.02(+0.61%) |
Jun 07, 2024 | 3.450 | 3.490 | 3.230 | 3.260 | 450,735 | -0.26(-7.39%) |
Jun 06, 2024 | 3.810 | 3.825 | 3.510 | 3.520 | 416,208 | -0.33(-8.57%) |
Jun 05, 2024 | 3.550 | 3.880 | 3.470 | 3.850 | 565,380 | +0.35(+10.00%) |
Jun 04, 2024 | 3.420 | 3.510 | 3.390 | 3.500 | 239,731 | +0.02(+0.57%) |