Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 2.840 | 2.890 | 2.810 | 2.870 | 10,847,187 | +0.06(+2.14%) |
Aug 22, 2024 | 2.860 | 2.860 | 2.770 | 2.810 | 9,526,457 | -0.08(-2.77%) |
Aug 21, 2024 | 2.850 | 2.890 | 2.780 | 2.890 | 15,884,867 | +0.05(+1.76%) |
Aug 20, 2024 | 2.800 | 2.850 | 2.780 | 2.840 | 13,680,113 | +0.09(+3.27%) |
Aug 19, 2024 | 2.680 | 2.780 | 2.680 | 2.750 | 10,665,772 | +0.06(+2.23%) |
Aug 16, 2024 | 2.620 | 2.690 | 2.610 | 2.690 | 10,307,511 | +0.10(+3.86%) |
Aug 15, 2024 | 2.650 | 2.650 | 2.570 | 2.590 | 10,917,635 | -0.04(-1.52%) |
Aug 14, 2024 | 2.630 | 2.650 | 2.570 | 2.630 | 8,515,224 | +0.02(+0.77%) |
Aug 13, 2024 | 2.580 | 2.640 | 2.555 | 2.610 | 11,507,963 | +0.04(+1.56%) |
Aug 12, 2024 | 2.530 | 2.610 | 2.500 | 2.570 | 15,412,526 | +0.10(+4.05%) |
Aug 09, 2024 | 2.620 | 2.650 | 2.350 | 2.470 | 28,773,278 | -0.29(-10.51%) |
Aug 08, 2024 | 2.760 | 2.800 | 2.730 | 2.760 | 9,720,963 | +0.02(+0.73%) |
Aug 07, 2024 | 2.860 | 2.875 | 2.710 | 2.740 | 12,066,511 | -0.08(-2.84%) |
Aug 06, 2024 | 2.770 | 2.840 | 2.720 | 2.820 | 13,159,542 | +0.07(+2.55%) |
Aug 05, 2024 | 2.680 | 2.780 | 2.610 | 2.750 | 15,099,468 | -0.10(-3.51%) |
Aug 02, 2024 | 2.980 | 3.000 | 2.830 | 2.850 | 20,160,312 | -0.10(-3.39%) |
Aug 01, 2024 | 3.020 | 3.040 | 2.910 | 2.950 | 9,601,370 | -0.05(-1.67%) |
Jul 31, 2024 | 2.980 | 3.050 | 2.970 | 3.000 | 10,986,739 | +0.04(+1.35%) |
Jul 30, 2024 | 2.940 | 2.970 | 2.900 | 2.960 | 9,269,516 | +0.04(+1.37%) |
Jul 29, 2024 | 2.940 | 2.940 | 2.870 | 2.920 | 6,179,364 | +0.01(+0.34%) |
Jul 26, 2024 | 2.930 | 2.940 | 2.900 | 2.910 | 5,515,327 | +0.03(+1.04%) |
Jul 25, 2024 | 2.880 | 2.930 | 2.850 | 2.880 | 13,112,827 | -0.06(-2.04%) |
Jul 24, 2024 | 2.990 | 3.040 | 2.930 | 2.940 | 8,341,025 | -0.03(-1.01%) |
Jul 23, 2024 | 3.010 | 3.010 | 2.950 | 2.970 | 8,347,578 | -0.02(-0.67%) |
Jul 22, 2024 | 2.930 | 3.020 | 2.920 | 2.990 | 11,640,231 | +0.06(+2.05%) |
Jul 19, 2024 | 2.920 | 2.990 | 2.880 | 2.930 | 11,090,045 | -0.05(-1.68%) |
Jul 18, 2024 | 3.070 | 3.080 | 2.960 | 2.980 | 12,877,857 | -0.08(-2.61%) |
Jul 17, 2024 | 3.160 | 3.175 | 3.040 | 3.060 | 9,809,375 | -0.08(-2.55%) |
Jul 16, 2024 | 3.040 | 3.140 | 3.020 | 3.140 | 17,053,608 | +0.11(+3.63%) |
Jul 15, 2024 | 3.050 | 3.070 | 2.980 | 3.030 | 11,390,653 | -0.01(-0.33%) |
Jul 12, 2024 | 2.960 | 3.050 | 2.940 | 3.040 | 11,004,298 | +0.06(+2.01%) |
Jul 11, 2024 | 2.910 | 3.000 | 2.870 | 2.980 | 15,214,664 | +0.14(+4.93%) |
Jul 10, 2024 | 2.820 | 2.900 | 2.810 | 2.840 | 12,198,109 | +0.05(+1.79%) |
Jul 09, 2024 | 2.770 | 2.800 | 2.755 | 2.790 | 6,850,771 | +0.02(+0.72%) |
Jul 08, 2024 | 2.780 | 2.790 | 2.730 | 2.770 | 7,649,321 | -0.03(-1.07%) |
Jul 05, 2024 | 2.790 | 2.840 | 2.780 | 2.800 | 7,581,172 | +0.02(+0.72%) |
Jul 03, 2024 | 2.730 | 2.790 | 2.725 | 2.780 | 8,005,002 | +0.08(+2.96%) |
Jul 02, 2024 | 2.700 | 2.730 | 2.650 | 2.700 | 7,404,566 | +0.01(+0.37%) |
Jul 01, 2024 | 2.720 | 2.750 | 2.670 | 2.690 | 4,925,258 | -0.01(-0.37%) |
Jun 28, 2024 | 2.740 | 2.770 | 2.680 | 2.700 | 10,564,289 | -0.01(-0.37%) |
Jun 27, 2024 | 2.650 | 2.740 | 2.645 | 2.710 | 10,060,811 | +0.08(+3.04%) |
Jun 26, 2024 | 2.580 | 2.640 | 2.570 | 2.630 | 7,536,903 | +0.05(+1.94%) |
Jun 25, 2024 | 2.650 | 2.660 | 2.580 | 2.580 | 9,080,170 | -0.07(-2.64%) |
Jun 24, 2024 | 2.660 | 2.690 | 2.630 | 2.650 | 10,017,307 | +0.00(+0.00%) |
Jun 21, 2024 | 2.640 | 2.680 | 2.555 | 2.650 | 31,754,874 | -0.01(-0.38%) |
Jun 20, 2024 | 2.620 | 2.670 | 2.580 | 2.660 | 11,115,704 | +0.09(+3.50%) |
Jun 18, 2024 | 2.550 | 2.600 | 2.520 | 2.570 | 9,568,071 | +0.03(+1.18%) |
Jun 17, 2024 | 2.560 | 2.590 | 2.510 | 2.540 | 10,905,173 | -0.07(-2.68%) |
Jun 14, 2024 | 2.610 | 2.620 | 2.565 | 2.610 | 11,116,802 | +0.03(+1.16%) |
Jun 13, 2024 | 2.600 | 2.650 | 2.550 | 2.580 | 13,142,574 | -0.04(-1.53%) |
Jun 12, 2024 | 2.650 | 2.700 | 2.600 | 2.620 | 10,728,972 | +0.01(+0.38%) |
Jun 11, 2024 | 2.610 | 2.620 | 2.580 | 2.610 | 9,855,227 | -0.02(-0.76%) |
Jun 10, 2024 | 2.600 | 2.635 | 2.502 | 2.630 | 16,873,346 | +0.08(+3.09%) |
Jun 07, 2024 | 2.669 | 2.669 | 2.551 | 2.551 | 18,455,206 | -0.19(-6.83%) |
Jun 06, 2024 | 2.709 | 2.738 | 2.660 | 2.738 | 10,621,583 | +0.05(+1.83%) |
Jun 05, 2024 | 2.679 | 2.709 | 2.660 | 2.689 | 8,805,194 | +0.03(+1.11%) |
Jun 04, 2024 | 2.758 | 2.758 | 2.640 | 2.660 | 14,520,859 | -0.13(-4.59%) |