Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 2.870 | 3.060 | 2.850 | 2.920 | 478,822 | +0.07(+2.46%) |
Aug 28, 2024 | 2.860 | 2.895 | 2.780 | 2.850 | 399,639 | -0.02(-0.70%) |
Aug 27, 2024 | 2.890 | 2.940 | 2.800 | 2.870 | 452,831 | -0.04(-1.37%) |
Aug 26, 2024 | 2.920 | 2.970 | 2.825 | 2.910 | 669,836 | +0.02(+0.69%) |
Aug 23, 2024 | 2.690 | 2.920 | 2.690 | 2.890 | 474,524 | +0.21(+7.84%) |
Aug 22, 2024 | 2.700 | 2.790 | 2.670 | 2.680 | 376,261 | -0.06(-2.19%) |
Aug 21, 2024 | 2.570 | 2.740 | 2.520 | 2.740 | 555,626 | +0.17(+6.61%) |
Aug 20, 2024 | 2.650 | 2.695 | 2.520 | 2.570 | 526,268 | -0.08(-3.02%) |
Aug 19, 2024 | 2.770 | 2.780 | 2.580 | 2.650 | 592,000 | -0.12(-4.33%) |
Aug 16, 2024 | 2.800 | 2.890 | 2.750 | 2.770 | 569,465 | -0.02(-0.72%) |
Aug 15, 2024 | 2.800 | 2.895 | 2.700 | 2.790 | 494,871 | +0.13(+4.89%) |
Aug 14, 2024 | 2.800 | 2.855 | 2.625 | 2.660 | 439,300 | -0.11(-3.97%) |
Aug 13, 2024 | 2.580 | 2.810 | 2.535 | 2.770 | 679,530 | +0.24(+9.49%) |
Aug 12, 2024 | 2.850 | 2.850 | 2.500 | 2.530 | 1,337,564 | -0.25(-8.99%) |
Aug 09, 2024 | 2.740 | 2.880 | 2.700 | 2.780 | 526,143 | +0.04(+1.46%) |
Aug 08, 2024 | 2.830 | 2.830 | 2.710 | 2.740 | 664,531 | -0.01(-0.36%) |
Aug 07, 2024 | 2.830 | 2.915 | 2.690 | 2.750 | 588,127 | -0.07(-2.48%) |
Aug 06, 2024 | 2.910 | 2.940 | 2.745 | 2.820 | 747,840 | +0.00(+0.00%) |
Aug 05, 2024 | 2.660 | 2.920 | 2.561 | 2.820 | 861,438 | -0.07(-2.42%) |
Aug 02, 2024 | 3.070 | 3.100 | 2.860 | 2.890 | 1,019,836 | -0.27(-8.54%) |
Aug 01, 2024 | 3.450 | 3.480 | 3.120 | 3.160 | 651,485 | -0.30(-8.67%) |
Jul 31, 2024 | 3.500 | 3.640 | 3.390 | 3.460 | 437,121 | +0.05(+1.47%) |
Jul 30, 2024 | 3.430 | 3.500 | 3.300 | 3.410 | 407,437 | +0.00(+0.00%) |
Jul 29, 2024 | 3.800 | 3.800 | 3.360 | 3.410 | 563,986 | -0.34(-9.07%) |
Jul 26, 2024 | 3.820 | 3.860 | 3.650 | 3.750 | 395,774 | +0.02(+0.54%) |
Jul 25, 2024 | 3.540 | 3.815 | 3.510 | 3.730 | 498,850 | +0.16(+4.48%) |
Jul 24, 2024 | 3.740 | 3.830 | 3.565 | 3.570 | 396,443 | -0.23(-6.05%) |
Jul 23, 2024 | 3.590 | 3.840 | 3.520 | 3.800 | 602,788 | +0.27(+7.65%) |
Jul 22, 2024 | 3.550 | 3.560 | 3.380 | 3.530 | 428,357 | +0.01(+0.28%) |
Jul 19, 2024 | 3.780 | 3.780 | 3.510 | 3.520 | 607,877 | -0.26(-6.88%) |
Jul 18, 2024 | 3.960 | 4.020 | 3.690 | 3.780 | 813,424 | -0.20(-5.03%) |
Jul 17, 2024 | 4.100 | 4.190 | 3.890 | 3.980 | 909,754 | -0.17(-4.10%) |
Jul 16, 2024 | 3.740 | 4.155 | 3.700 | 4.150 | 1,113,900 | +0.46(+12.47%) |
Jul 15, 2024 | 3.690 | 3.740 | 3.550 | 3.690 | 681,812 | +0.00(+0.00%) |
Jul 12, 2024 | 3.560 | 3.790 | 3.545 | 3.690 | 815,516 | +0.17(+4.83%) |
Jul 11, 2024 | 3.220 | 3.570 | 3.220 | 3.520 | 1,037,901 | +0.32(+10.00%) |
Jul 10, 2024 | 3.090 | 3.200 | 3.010 | 3.200 | 421,432 | +0.14(+4.58%) |
Jul 09, 2024 | 3.010 | 3.065 | 2.940 | 3.060 | 486,314 | +0.03(+0.99%) |
Jul 08, 2024 | 2.960 | 3.070 | 2.950 | 3.030 | 344,887 | +0.08(+2.71%) |
Jul 05, 2024 | 2.970 | 2.990 | 2.885 | 2.950 | 350,716 | -0.04(-1.34%) |
Jul 03, 2024 | 3.000 | 3.090 | 2.950 | 2.990 | 206,206 | +0.04(+1.36%) |
Jul 02, 2024 | 2.920 | 3.015 | 2.900 | 2.950 | 379,001 | +0.05(+1.72%) |
Jul 01, 2024 | 2.990 | 3.030 | 2.860 | 2.900 | 404,078 | -0.09(-3.01%) |
Jun 28, 2024 | 3.000 | 3.060 | 2.905 | 2.990 | 1,571,609 | -0.01(-0.33%) |
Jun 27, 2024 | 3.080 | 3.100 | 2.950 | 3.000 | 447,283 | -0.07(-2.28%) |
Jun 26, 2024 | 3.000 | 3.130 | 2.970 | 3.070 | 526,342 | +0.03(+0.99%) |
Jun 25, 2024 | 3.060 | 3.100 | 3.000 | 3.040 | 321,444 | -0.03(-0.98%) |
Jun 24, 2024 | 3.080 | 3.200 | 3.015 | 3.070 | 540,578 | -0.01(-0.32%) |
Jun 21, 2024 | 3.070 | 3.100 | 2.990 | 3.080 | 1,070,059 | +0.02(+0.65%) |
Jun 20, 2024 | 3.300 | 3.305 | 3.030 | 3.060 | 668,833 | -0.27(-8.11%) |
Jun 18, 2024 | 3.460 | 3.470 | 3.320 | 3.330 | 406,084 | -0.13(-3.76%) |
Jun 17, 2024 | 3.500 | 3.580 | 3.370 | 3.460 | 576,043 | -0.05(-1.42%) |
Jun 14, 2024 | 3.390 | 3.560 | 3.280 | 3.510 | 1,757,782 | +0.09(+2.63%) |
Jun 13, 2024 | 3.150 | 3.540 | 3.150 | 3.420 | 1,584,194 | +0.30(+9.62%) |
Jun 12, 2024 | 2.840 | 3.130 | 2.840 | 3.120 | 1,106,117 | +0.39(+14.29%) |
Jun 11, 2024 | 2.710 | 2.785 | 2.620 | 2.730 | 862,648 | +0.01(+0.37%) |
Jun 10, 2024 | 2.520 | 2.745 | 2.435 | 2.720 | 1,306,330 | +0.18(+7.09%) |
Jun 07, 2024 | 2.730 | 2.730 | 2.535 | 2.540 | 1,490,710 | -0.22(-7.97%) |
Jun 06, 2024 | 2.950 | 2.960 | 2.760 | 2.760 | 759,793 | -0.22(-7.38%) |
Jun 05, 2024 | 2.870 | 3.000 | 2.760 | 2.980 | 759,073 | +0.14(+4.93%) |
Jun 04, 2024 | 3.050 | 3.080 | 2.830 | 2.840 | 736,564 | -0.27(-8.68%) |