Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.000 | 3.010 | 2.860 | 2.950 | 2,388,079 | -0.05(-1.67%) |
Aug 15, 2024 | 2.960 | 3.080 | 2.960 | 3.000 | 3,128,143 | +0.11(+3.81%) |
Aug 14, 2024 | 2.910 | 2.930 | 2.840 | 2.890 | 3,655,819 | -0.06(-2.03%) |
Aug 13, 2024 | 2.800 | 2.970 | 2.780 | 2.950 | 1,954,219 | +0.14(+4.98%) |
Aug 12, 2024 | 2.900 | 2.910 | 2.800 | 2.810 | 2,667,405 | -0.09(-3.10%) |
Aug 09, 2024 | 2.950 | 2.990 | 2.865 | 2.900 | 1,507,980 | -0.04(-1.36%) |
Aug 08, 2024 | 2.920 | 2.995 | 2.850 | 2.940 | 2,451,965 | +0.06(+2.08%) |
Aug 07, 2024 | 3.120 | 3.150 | 2.880 | 2.880 | 3,819,026 | -0.20(-6.49%) |
Aug 06, 2024 | 3.020 | 3.140 | 2.975 | 3.080 | 3,235,451 | +0.05(+1.65%) |
Aug 05, 2024 | 2.770 | 3.230 | 2.760 | 3.030 | 4,305,704 | -0.11(-3.50%) |
Aug 02, 2024 | 3.100 | 3.296 | 3.070 | 3.140 | 5,139,404 | -0.14(-4.27%) |
Aug 01, 2024 | 3.740 | 3.860 | 3.190 | 3.280 | 8,583,162 | -0.15(-4.37%) |
Jul 31, 2024 | 3.590 | 3.620 | 3.395 | 3.430 | 5,426,773 | -0.18(-4.99%) |
Jul 30, 2024 | 3.570 | 3.650 | 3.480 | 3.610 | 4,919,111 | +0.07(+1.98%) |
Jul 29, 2024 | 3.480 | 3.610 | 3.445 | 3.540 | 4,127,946 | +0.06(+1.72%) |
Jul 26, 2024 | 3.530 | 3.570 | 3.360 | 3.480 | 4,604,937 | +0.03(+0.87%) |
Jul 25, 2024 | 3.150 | 3.475 | 3.135 | 3.450 | 4,940,714 | +0.30(+9.52%) |
Jul 24, 2024 | 3.255 | 3.280 | 3.120 | 3.150 | 3,431,487 | -0.10(-3.08%) |
Jul 23, 2024 | 3.270 | 3.370 | 3.190 | 3.250 | 4,952,161 | -0.06(-1.81%) |
Jul 22, 2024 | 3.280 | 3.350 | 3.200 | 3.310 | 3,038,621 | +0.05(+1.53%) |
Jul 19, 2024 | 3.250 | 3.340 | 3.214 | 3.260 | 3,384,650 | +0.00(+0.00%) |
Jul 18, 2024 | 3.350 | 3.520 | 3.235 | 3.260 | 4,088,693 | -0.12(-3.55%) |
Jul 17, 2024 | 3.360 | 3.500 | 3.270 | 3.380 | 4,824,477 | -0.02(-0.59%) |
Jul 16, 2024 | 3.130 | 3.400 | 3.130 | 3.400 | 4,818,976 | +0.27(+8.63%) |
Jul 15, 2024 | 3.130 | 3.220 | 3.110 | 3.130 | 3,201,099 | +0.01(+0.32%) |
Jul 12, 2024 | 3.030 | 3.150 | 3.030 | 3.120 | 3,198,357 | +0.08(+2.63%) |
Jul 11, 2024 | 3.000 | 3.090 | 2.910 | 3.040 | 4,113,428 | +0.07(+2.36%) |
Jul 10, 2024 | 2.970 | 2.970 | 2.810 | 2.970 | 2,415,691 | +0.02(+0.68%) |
Jul 09, 2024 | 2.910 | 2.980 | 2.860 | 2.950 | 6,581,371 | +0.01(+0.34%) |
Jul 08, 2024 | 2.800 | 2.980 | 2.780 | 2.940 | 4,977,535 | +0.17(+6.14%) |
Jul 05, 2024 | 2.680 | 2.775 | 2.640 | 2.770 | 2,474,517 | +0.07(+2.59%) |
Jul 03, 2024 | 2.620 | 2.770 | 2.560 | 2.700 | 2,361,057 | +0.12(+4.65%) |
Jul 02, 2024 | 2.560 | 2.630 | 2.540 | 2.580 | 2,389,181 | +0.01(+0.39%) |
Jul 01, 2024 | 2.690 | 2.705 | 2.550 | 2.570 | 3,040,175 | -0.10(-3.75%) |
Jun 28, 2024 | 2.700 | 2.710 | 2.550 | 2.670 | 10,572,255 | -0.01(-0.37%) |
Jun 27, 2024 | 2.600 | 2.700 | 2.571 | 2.680 | 3,426,135 | +0.08(+3.08%) |
Jun 26, 2024 | 2.580 | 2.640 | 2.570 | 2.600 | 2,884,320 | +0.00(+0.00%) |
Jun 25, 2024 | 2.660 | 2.730 | 2.590 | 2.600 | 2,842,889 | -0.05(-2.07%) |
Jun 24, 2024 | 2.740 | 2.790 | 2.625 | 2.655 | 2,881,121 | -0.10(-3.45%) |
Jun 21, 2024 | 2.740 | 2.790 | 2.700 | 2.750 | 5,644,408 | +0.01(+0.36%) |
Jun 20, 2024 | 2.650 | 2.750 | 2.625 | 2.740 | 3,397,296 | +0.08(+3.01%) |
Jun 18, 2024 | 2.670 | 2.790 | 2.630 | 2.660 | 3,974,741 | +0.02(+0.76%) |
Jun 17, 2024 | 2.560 | 2.660 | 2.540 | 2.640 | 1,926,228 | +0.04(+1.54%) |
Jun 14, 2024 | 2.670 | 2.690 | 2.500 | 2.600 | 4,763,375 | -0.11(-4.06%) |
Jun 13, 2024 | 2.930 | 2.940 | 2.700 | 2.710 | 4,232,373 | -0.23(-7.82%) |
Jun 12, 2024 | 2.980 | 3.120 | 2.910 | 2.940 | 4,720,602 | +0.04(+1.38%) |
Jun 11, 2024 | 2.870 | 2.960 | 2.830 | 2.900 | 2,933,362 | -0.01(-0.34%) |
Jun 10, 2024 | 2.750 | 2.960 | 2.730 | 2.910 | 2,176,785 | +0.11(+3.93%) |
Jun 07, 2024 | 2.930 | 2.930 | 2.760 | 2.800 | 3,888,866 | -0.18(-6.04%) |
Jun 06, 2024 | 3.050 | 3.100 | 2.960 | 2.980 | 2,009,542 | -0.10(-3.25%) |
Jun 05, 2024 | 3.070 | 3.135 | 3.030 | 3.080 | 1,803,113 | +0.03(+0.98%) |
Jun 04, 2024 | 3.120 | 3.150 | 2.995 | 3.050 | 4,029,500 | -0.13(-4.09%) |