Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.120 | 3.165 | 3.080 | 3.100 | 1,618,656 | -0.04(-1.27%) |
Aug 15, 2024 | 3.000 | 3.170 | 3.000 | 3.140 | 1,807,111 | +0.21(+7.17%) |
Aug 14, 2024 | 3.120 | 3.180 | 2.870 | 2.930 | 2,054,809 | -0.15(-4.87%) |
Aug 13, 2024 | 2.920 | 3.120 | 2.905 | 3.080 | 2,124,010 | +0.21(+7.32%) |
Aug 12, 2024 | 3.050 | 3.050 | 2.870 | 2.870 | 2,311,433 | -0.15(-4.97%) |
Aug 09, 2024 | 3.150 | 3.220 | 2.990 | 3.020 | 2,524,487 | -0.11(-3.51%) |
Aug 08, 2024 | 3.300 | 3.340 | 3.100 | 3.130 | 2,478,056 | -0.06(-1.88%) |
Aug 07, 2024 | 3.330 | 3.390 | 3.100 | 3.190 | 4,078,311 | -0.02(-0.62%) |
Aug 06, 2024 | 3.230 | 3.250 | 3.025 | 3.210 | 3,494,548 | +0.16(+5.25%) |
Aug 05, 2024 | 2.970 | 3.229 | 2.940 | 3.050 | 4,332,716 | -0.20(-6.15%) |
Aug 02, 2024 | 3.210 | 3.340 | 3.110 | 3.250 | 2,669,231 | -0.12(-3.56%) |
Aug 01, 2024 | 3.710 | 3.770 | 3.330 | 3.370 | 2,983,876 | -0.34(-9.16%) |
Jul 31, 2024 | 3.700 | 3.855 | 3.620 | 3.710 | 3,027,939 | +0.13(+3.63%) |
Jul 30, 2024 | 3.900 | 3.900 | 3.530 | 3.580 | 3,380,859 | -0.30(-7.73%) |
Jul 29, 2024 | 3.900 | 3.980 | 3.800 | 3.880 | 2,315,281 | +0.05(+1.31%) |
Jul 26, 2024 | 4.060 | 4.085 | 3.805 | 3.830 | 2,861,130 | -0.11(-2.79%) |
Jul 25, 2024 | 3.940 | 4.070 | 3.830 | 3.940 | 2,078,729 | -0.01(-0.25%) |
Jul 24, 2024 | 4.100 | 4.200 | 3.950 | 3.950 | 1,642,130 | -0.21(-5.05%) |
Jul 23, 2024 | 4.160 | 4.295 | 4.110 | 4.160 | 1,703,557 | +0.00(+0.00%) |
Jul 22, 2024 | 4.170 | 4.175 | 4.075 | 4.160 | 2,167,018 | +0.13(+3.23%) |
Jul 19, 2024 | 4.150 | 4.180 | 3.990 | 4.030 | 2,046,507 | -0.14(-3.36%) |
Jul 18, 2024 | 4.620 | 4.650 | 4.115 | 4.170 | 2,592,351 | -0.38(-8.35%) |
Jul 17, 2024 | 4.760 | 4.835 | 4.480 | 4.550 | 3,246,366 | -0.37(-7.52%) |
Jul 16, 2024 | 4.860 | 4.930 | 4.715 | 4.920 | 3,025,552 | +0.11(+2.29%) |
Jul 15, 2024 | 4.820 | 4.860 | 4.685 | 4.810 | 2,116,780 | +0.04(+0.84%) |
Jul 12, 2024 | 4.670 | 4.785 | 4.616 | 4.770 | 2,881,675 | +0.20(+4.38%) |
Jul 11, 2024 | 4.630 | 4.660 | 4.511 | 4.570 | 2,957,455 | +0.10(+2.24%) |
Jul 10, 2024 | 4.340 | 4.490 | 4.260 | 4.470 | 2,745,453 | +0.19(+4.44%) |
Jul 09, 2024 | 4.440 | 4.490 | 4.205 | 4.280 | 1,771,550 | -0.11(-2.51%) |
Jul 08, 2024 | 4.130 | 4.410 | 4.120 | 4.390 | 1,709,048 | +0.28(+6.81%) |
Jul 05, 2024 | 4.050 | 4.150 | 4.040 | 4.110 | 1,263,605 | +0.08(+1.99%) |
Jul 03, 2024 | 4.040 | 4.110 | 4.005 | 4.030 | 1,140,052 | +0.05(+1.26%) |
Jul 02, 2024 | 3.900 | 4.020 | 3.890 | 3.980 | 1,794,358 | +0.07(+1.79%) |
Jul 01, 2024 | 3.950 | 4.020 | 3.860 | 3.910 | 1,728,839 | -0.02(-0.51%) |
Jun 28, 2024 | 4.070 | 4.109 | 3.865 | 3.930 | 4,699,742 | -0.03(-0.76%) |
Jun 27, 2024 | 3.940 | 4.030 | 3.882 | 3.960 | 1,355,609 | +0.00(+0.00%) |
Jun 26, 2024 | 3.900 | 3.970 | 3.860 | 3.960 | 1,345,560 | +0.08(+2.06%) |
Jun 25, 2024 | 4.040 | 4.040 | 3.860 | 3.880 | 2,136,088 | -0.12(-3.00%) |
Jun 24, 2024 | 4.200 | 4.284 | 3.970 | 4.000 | 1,802,701 | -0.17(-4.08%) |
Jun 21, 2024 | 4.100 | 4.290 | 4.070 | 4.170 | 6,597,122 | +0.05(+1.21%) |
Jun 20, 2024 | 4.220 | 4.220 | 4.065 | 4.120 | 2,499,820 | -0.10(-2.37%) |
Jun 18, 2024 | 4.230 | 4.280 | 4.130 | 4.220 | 2,053,322 | -0.05(-1.17%) |
Jun 17, 2024 | 4.330 | 4.380 | 4.120 | 4.270 | 2,352,444 | -0.12(-2.73%) |
Jun 14, 2024 | 4.560 | 4.565 | 4.320 | 4.390 | 1,845,357 | -0.25(-5.39%) |
Jun 13, 2024 | 4.870 | 4.896 | 4.515 | 4.640 | 2,877,044 | -0.21(-4.33%) |
Jun 12, 2024 | 4.700 | 5.135 | 4.660 | 4.850 | 4,380,249 | +0.31(+6.83%) |
Jun 11, 2024 | 4.440 | 4.596 | 4.360 | 4.540 | 2,174,090 | -0.01(-0.22%) |
Jun 10, 2024 | 4.410 | 4.560 | 4.260 | 4.550 | 2,207,802 | +0.10(+2.25%) |
Jun 07, 2024 | 4.580 | 4.650 | 4.360 | 4.450 | 2,055,263 | -0.19(-4.09%) |
Jun 06, 2024 | 4.640 | 4.650 | 4.410 | 4.640 | 2,642,748 | +0.07(+1.53%) |
Jun 05, 2024 | 4.200 | 4.580 | 4.120 | 4.570 | 3,310,641 | +0.42(+10.12%) |
Jun 04, 2024 | 4.100 | 4.170 | 4.020 | 4.150 | 2,993,572 | +0.04(+0.97%) |