Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.840 | 3.870 | 3.610 | 3.830 | 10,337,315 | +0.04(+1.06%) |
Aug 22, 2024 | 3.740 | 3.850 | 3.630 | 3.790 | 9,621,984 | +0.05(+1.34%) |
Aug 21, 2024 | 3.570 | 3.800 | 3.570 | 3.740 | 11,835,823 | +0.13(+3.60%) |
Aug 20, 2024 | 3.390 | 3.740 | 3.320 | 3.610 | 27,201,012 | +0.62(+20.74%) |
Aug 19, 2024 | 2.950 | 3.010 | 2.860 | 2.990 | 10,139,137 | +0.05(+1.70%) |
Aug 16, 2024 | 2.880 | 2.970 | 2.750 | 2.940 | 11,591,937 | +0.08(+2.80%) |
Aug 15, 2024 | 2.960 | 3.010 | 2.850 | 2.860 | 10,871,644 | -0.04(-1.38%) |
Aug 14, 2024 | 3.060 | 3.090 | 2.810 | 2.900 | 13,432,996 | -0.11(-3.65%) |
Aug 13, 2024 | 2.900 | 3.090 | 2.870 | 3.010 | 16,953,676 | +0.11(+3.79%) |
Aug 12, 2024 | 3.090 | 3.130 | 2.900 | 2.900 | 12,146,136 | -0.20(-6.45%) |
Aug 09, 2024 | 3.080 | 3.200 | 3.000 | 3.100 | 10,540,115 | -0.05(-1.59%) |
Aug 08, 2024 | 2.810 | 3.245 | 2.710 | 3.150 | 11,561,707 | +0.49(+18.42%) |
Aug 07, 2024 | 2.990 | 2.998 | 2.610 | 2.660 | 12,048,985 | -0.25(-8.59%) |
Aug 06, 2024 | 2.850 | 2.950 | 2.680 | 2.910 | 7,063,016 | +0.17(+6.01%) |
Aug 05, 2024 | 2.370 | 2.870 | 2.300 | 2.745 | 12,809,899 | -0.23(-7.89%) |
Aug 02, 2024 | 3.320 | 3.398 | 2.890 | 2.980 | 16,793,856 | -0.44(-12.87%) |
Aug 01, 2024 | 3.760 | 3.850 | 3.370 | 3.420 | 8,159,032 | -0.39(-10.24%) |
Jul 31, 2024 | 3.670 | 3.985 | 3.630 | 3.810 | 14,453,005 | +0.28(+7.93%) |
Jul 30, 2024 | 3.550 | 3.630 | 3.400 | 3.530 | 7,165,924 | -0.02(-0.56%) |
Jul 29, 2024 | 3.810 | 3.885 | 3.520 | 3.550 | 8,906,039 | -0.09(-2.47%) |
Jul 26, 2024 | 3.720 | 3.875 | 3.570 | 3.640 | 9,204,080 | +0.11(+3.12%) |
Jul 25, 2024 | 3.780 | 3.830 | 3.510 | 3.530 | 10,755,678 | -0.34(-8.79%) |
Jul 24, 2024 | 4.000 | 4.160 | 3.800 | 3.870 | 13,013,313 | -0.17(-4.21%) |
Jul 23, 2024 | 3.860 | 4.170 | 3.810 | 4.040 | 10,635,499 | +0.10(+2.41%) |
Jul 22, 2024 | 4.029 | 4.070 | 3.810 | 3.945 | 11,200,724 | +0.05(+1.41%) |
Jul 19, 2024 | 3.800 | 3.935 | 3.690 | 3.890 | 12,281,699 | +0.22(+5.99%) |
Jul 18, 2024 | 4.150 | 4.180 | 3.632 | 3.670 | 14,501,533 | -0.40(-9.83%) |
Jul 17, 2024 | 4.100 | 4.371 | 3.980 | 4.070 | 14,916,046 | -0.17(-4.01%) |
Jul 16, 2024 | 4.210 | 4.300 | 4.030 | 4.240 | 13,841,028 | +0.04(+0.95%) |
Jul 15, 2024 | 4.050 | 4.210 | 3.870 | 4.200 | 15,853,602 | +0.40(+10.53%) |
Jul 12, 2024 | 3.530 | 3.860 | 3.510 | 3.800 | 12,522,696 | +0.27(+7.65%) |
Jul 11, 2024 | 3.520 | 3.680 | 3.430 | 3.530 | 13,646,940 | +0.18(+5.37%) |
Jul 10, 2024 | 3.550 | 3.590 | 3.320 | 3.350 | 7,610,858 | -0.16(-4.56%) |
Jul 09, 2024 | 3.920 | 3.930 | 3.500 | 3.510 | 9,883,321 | -0.26(-6.90%) |
Jul 08, 2024 | 3.630 | 3.910 | 3.580 | 3.770 | 25,977,592 | +0.20(+5.60%) |
Jul 05, 2024 | 3.020 | 3.590 | 2.990 | 3.570 | 22,319,734 | +0.29(+8.84%) |
Jul 03, 2024 | 3.160 | 3.280 | 3.110 | 3.280 | 5,736,768 | +0.04(+1.23%) |
Jul 02, 2024 | 3.430 | 3.480 | 3.170 | 3.240 | 12,608,675 | -0.15(-4.42%) |
Jul 01, 2024 | 3.310 | 3.470 | 3.300 | 3.390 | 11,527,899 | +0.21(+6.60%) |
Jun 28, 2024 | 3.400 | 3.430 | 3.120 | 3.180 | 13,350,193 | -0.17(-5.07%) |
Jun 27, 2024 | 3.400 | 3.590 | 3.260 | 3.350 | 12,965,932 | +0.02(+0.60%) |
Jun 26, 2024 | 3.410 | 3.700 | 3.292 | 3.330 | 23,790,842 | -0.06(-1.91%) |
Jun 25, 2024 | 2.700 | 3.470 | 2.640 | 3.395 | 40,102,972 | +0.96(+39.71%) |
Jun 24, 2024 | 2.540 | 2.580 | 2.370 | 2.430 | 10,379,993 | -0.20(-7.60%) |
Jun 21, 2024 | 2.800 | 2.840 | 2.630 | 2.630 | 10,580,571 | -0.23(-8.04%) |
Jun 20, 2024 | 2.860 | 2.895 | 2.715 | 2.860 | 9,408,341 | +0.07(+2.51%) |
Jun 18, 2024 | 2.750 | 2.850 | 2.720 | 2.790 | 5,424,441 | -0.07(-2.45%) |
Jun 17, 2024 | 2.670 | 2.920 | 2.640 | 2.860 | 10,601,833 | +0.19(+7.12%) |
Jun 14, 2024 | 2.820 | 2.845 | 2.630 | 2.670 | 5,684,596 | -0.12(-4.30%) |
Jun 13, 2024 | 2.820 | 2.940 | 2.635 | 2.790 | 8,924,416 | +0.05(+1.82%) |
Jun 12, 2024 | 2.760 | 2.885 | 2.700 | 2.740 | 10,298,237 | +0.08(+3.01%) |
Jun 11, 2024 | 2.600 | 2.670 | 2.495 | 2.660 | 5,198,180 | -0.06(-2.21%) |
Jun 10, 2024 | 2.610 | 2.760 | 2.550 | 2.720 | 5,476,965 | +0.11(+4.21%) |
Jun 07, 2024 | 2.790 | 2.850 | 2.570 | 2.610 | 7,638,858 | -0.20(-7.12%) |
Jun 06, 2024 | 2.760 | 2.875 | 2.710 | 2.810 | 7,777,531 | +0.00(+0.00%) |
Jun 05, 2024 | 2.880 | 2.920 | 2.695 | 2.810 | 7,003,982 | +0.01(+0.36%) |
Jun 04, 2024 | 2.640 | 2.880 | 2.630 | 2.800 | 13,480,824 | +0.24(+9.37%) |