Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 3.660 | 3.680 | 3.500 | 3.500 | 15,562 | -0.10(-2.78%) |
Aug 20, 2024 | 3.770 | 3.790 | 3.530 | 3.600 | 34,701 | -0.13(-3.49%) |
Aug 19, 2024 | 3.710 | 3.943 | 3.700 | 3.730 | 39,018 | -0.02(-0.53%) |
Aug 16, 2024 | 3.890 | 3.950 | 3.750 | 3.750 | 28,217 | -0.12(-3.10%) |
Aug 15, 2024 | 3.050 | 3.990 | 2.753 | 3.870 | 91,199 | +0.34(+9.63%) |
Aug 14, 2024 | 3.450 | 3.700 | 3.350 | 3.530 | 344,636 | +0.02(+0.57%) |
Aug 13, 2024 | 3.470 | 3.550 | 3.300 | 3.510 | 128,035 | +0.10(+2.93%) |
Aug 12, 2024 | 3.630 | 3.653 | 3.400 | 3.410 | 21,434 | -0.22(-6.06%) |
Aug 09, 2024 | 3.680 | 3.705 | 3.610 | 3.630 | 17,592 | +0.01(+0.28%) |
Aug 08, 2024 | 3.590 | 3.660 | 3.460 | 3.620 | 6,532 | +0.02(+0.56%) |
Aug 07, 2024 | 3.470 | 3.615 | 3.470 | 3.600 | 29,247 | +0.17(+4.96%) |
Aug 06, 2024 | 3.440 | 3.530 | 3.430 | 3.430 | 19,541 | +0.00(+0.00%) |
Aug 05, 2024 | 3.350 | 3.450 | 3.180 | 3.430 | 66,782 | -0.20(-5.51%) |
Aug 02, 2024 | 3.650 | 3.710 | 3.090 | 3.630 | 136,813 | -0.08(-2.16%) |
Aug 01, 2024 | 3.800 | 3.853 | 3.650 | 3.710 | 25,147 | -0.04(-1.07%) |
Jul 31, 2024 | 3.750 | 3.870 | 3.710 | 3.750 | 38,151 | -0.01(-0.27%) |
Jul 30, 2024 | 3.800 | 3.800 | 3.630 | 3.760 | 42,307 | -0.01(-0.27%) |
Jul 29, 2024 | 3.930 | 3.999 | 3.600 | 3.770 | 91,344 | -0.12(-3.08%) |
Jul 26, 2024 | 3.790 | 3.930 | 3.790 | 3.890 | 53,595 | +0.07(+1.83%) |
Jul 25, 2024 | 3.860 | 4.005 | 3.780 | 3.820 | 48,778 | -0.02(-0.52%) |
Jul 24, 2024 | 4.010 | 4.090 | 3.820 | 3.840 | 76,002 | -0.22(-5.42%) |
Jul 23, 2024 | 3.750 | 4.200 | 3.730 | 4.060 | 93,354 | +0.29(+7.69%) |
Jul 22, 2024 | 3.550 | 3.810 | 3.500 | 3.770 | 105,512 | +0.13(+3.57%) |
Jul 19, 2024 | 3.670 | 3.710 | 3.560 | 3.640 | 38,478 | -0.11(-2.93%) |
Jul 18, 2024 | 3.990 | 4.080 | 3.560 | 3.750 | 168,243 | -0.17(-4.34%) |
Jul 17, 2024 | 4.070 | 4.140 | 3.850 | 3.920 | 49,532 | -0.19(-4.62%) |
Jul 16, 2024 | 4.020 | 4.280 | 4.000 | 4.110 | 78,383 | +0.10(+2.49%) |
Jul 15, 2024 | 4.020 | 4.125 | 4.000 | 4.010 | 52,278 | +0.02(+0.50%) |
Jul 12, 2024 | 3.870 | 4.090 | 3.870 | 3.990 | 55,241 | +0.12(+3.10%) |
Jul 11, 2024 | 4.010 | 4.042 | 3.825 | 3.870 | 91,853 | -0.13(-3.25%) |
Jul 10, 2024 | 4.030 | 4.149 | 3.700 | 4.000 | 77,935 | -0.08(-1.96%) |
Jul 09, 2024 | 4.180 | 4.330 | 3.910 | 4.080 | 110,213 | -0.08(-1.92%) |
Jul 08, 2024 | 4.210 | 4.310 | 4.050 | 4.160 | 150,522 | +0.01(+0.24%) |
Jul 05, 2024 | 3.950 | 4.160 | 3.950 | 4.150 | 54,993 | +0.20(+5.06%) |
Jul 03, 2024 | 4.080 | 4.140 | 3.890 | 3.950 | 91,997 | -0.12(-2.95%) |
Jul 02, 2024 | 4.520 | 4.520 | 4.056 | 4.070 | 170,768 | -0.42(-9.35%) |
Jul 01, 2024 | 4.250 | 4.550 | 3.840 | 4.490 | 418,143 | +0.30(+7.16%) |
Jun 28, 2024 | 3.720 | 4.238 | 3.670 | 4.190 | 444,779 | +0.55(+15.11%) |
Jun 27, 2024 | 3.490 | 3.990 | 3.420 | 3.640 | 220,713 | +0.13(+3.70%) |
Jun 26, 2024 | 3.890 | 3.920 | 3.400 | 3.510 | 270,995 | -0.36(-9.30%) |
Jun 25, 2024 | 3.500 | 4.150 | 3.100 | 3.870 | 1,501,004 | +0.78(+25.24%) |
Jun 24, 2024 | 3.020 | 3.140 | 3.020 | 3.090 | 82,632 | +0.06(+1.98%) |
Jun 21, 2024 | 2.950 | 3.030 | 2.750 | 3.030 | 57,495 | +0.09(+3.06%) |
Jun 20, 2024 | 2.930 | 2.940 | 2.740 | 2.940 | 30,661 | +0.07(+2.44%) |
Jun 18, 2024 | 2.970 | 3.040 | 2.870 | 2.870 | 25,835 | -0.10(-3.37%) |
Jun 17, 2024 | 3.100 | 3.110 | 2.940 | 2.970 | 19,253 | -0.05(-1.66%) |
Jun 14, 2024 | 3.150 | 3.155 | 3.000 | 3.020 | 6,818 | -0.17(-5.33%) |
Jun 13, 2024 | 3.190 | 3.230 | 3.110 | 3.190 | 36,121 | +0.03(+0.95%) |
Jun 12, 2024 | 3.110 | 3.250 | 3.100 | 3.160 | 61,492 | +0.07(+2.27%) |
Jun 11, 2024 | 2.950 | 3.090 | 2.915 | 3.090 | 32,058 | +0.16(+5.46%) |
Jun 10, 2024 | 2.760 | 2.950 | 2.760 | 2.930 | 19,191 | +0.09(+3.17%) |
Jun 07, 2024 | 2.760 | 2.883 | 2.760 | 2.840 | 10,492 | -0.05(-1.73%) |
Jun 06, 2024 | 2.890 | 2.910 | 2.830 | 2.890 | 15,422 | -0.04(-1.37%) |
Jun 05, 2024 | 2.940 | 2.950 | 2.840 | 2.930 | 16,151 | +0.00(+0.00%) |
Jun 04, 2024 | 2.900 | 2.930 | 2.830 | 2.930 | 27,270 | -0.02(-0.68%) |