Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 4.400 | 4.775 | 4.240 | 4.560 | 639,605 | +0.14(+3.17%) |
Aug 23, 2024 | 4.000 | 4.635 | 3.980 | 4.420 | 1,185,659 | +0.45(+11.34%) |
Aug 22, 2024 | 3.380 | 4.220 | 3.270 | 3.970 | 1,535,323 | +0.59(+17.46%) |
Aug 21, 2024 | 3.380 | 3.480 | 3.300 | 3.380 | 294,125 | +0.01(+0.30%) |
Aug 20, 2024 | 3.300 | 3.520 | 3.240 | 3.370 | 585,161 | +0.06(+1.81%) |
Aug 19, 2024 | 2.950 | 3.430 | 2.940 | 3.310 | 694,527 | +0.39(+13.36%) |
Aug 16, 2024 | 2.670 | 2.980 | 2.670 | 2.920 | 855,479 | +0.24(+8.96%) |
Aug 15, 2024 | 2.740 | 2.780 | 2.590 | 2.680 | 459,366 | -0.02(-0.74%) |
Aug 14, 2024 | 2.540 | 2.930 | 2.540 | 2.700 | 825,228 | +0.19(+7.57%) |
Aug 13, 2024 | 2.450 | 2.560 | 2.385 | 2.510 | 388,549 | +0.03(+1.21%) |
Aug 12, 2024 | 2.550 | 2.620 | 2.430 | 2.480 | 666,162 | +0.08(+3.33%) |
Aug 09, 2024 | 2.290 | 2.410 | 2.210 | 2.400 | 270,174 | +0.12(+5.26%) |
Aug 08, 2024 | 2.470 | 2.470 | 2.160 | 2.280 | 657,955 | -0.13(-5.39%) |
Aug 07, 2024 | 2.540 | 2.600 | 2.360 | 2.410 | 481,515 | -0.10(-3.98%) |
Aug 06, 2024 | 2.520 | 2.610 | 2.450 | 2.510 | 343,382 | +0.02(+0.80%) |
Aug 05, 2024 | 2.270 | 2.550 | 2.260 | 2.490 | 578,879 | -0.10(-3.86%) |
Aug 02, 2024 | 2.600 | 2.680 | 2.400 | 2.590 | 396,017 | -0.12(-4.43%) |
Aug 01, 2024 | 2.940 | 2.987 | 2.700 | 2.710 | 343,807 | -0.18(-6.23%) |
Jul 31, 2024 | 2.890 | 3.130 | 2.810 | 2.890 | 384,555 | +0.04(+1.40%) |
Jul 30, 2024 | 2.720 | 2.880 | 2.640 | 2.850 | 327,875 | +0.13(+4.78%) |
Jul 29, 2024 | 2.870 | 2.950 | 2.635 | 2.720 | 353,040 | -0.13(-4.56%) |
Jul 26, 2024 | 2.780 | 2.865 | 2.650 | 2.850 | 240,418 | +0.14(+5.17%) |
Jul 25, 2024 | 2.740 | 2.810 | 2.690 | 2.710 | 186,187 | -0.01(-0.37%) |
Jul 24, 2024 | 2.810 | 2.940 | 2.710 | 2.720 | 240,408 | -0.14(-4.90%) |
Jul 23, 2024 | 2.810 | 2.945 | 2.770 | 2.860 | 266,053 | +0.02(+0.70%) |
Jul 22, 2024 | 2.680 | 2.860 | 2.590 | 2.840 | 426,982 | +0.20(+7.58%) |
Jul 19, 2024 | 2.780 | 2.810 | 2.595 | 2.640 | 357,166 | -0.13(-4.69%) |
Jul 18, 2024 | 2.820 | 2.990 | 2.750 | 2.770 | 338,264 | -0.10(-3.48%) |
Jul 17, 2024 | 3.000 | 3.060 | 2.790 | 2.870 | 563,517 | -0.03(-1.03%) |
Jul 16, 2024 | 2.760 | 3.088 | 2.760 | 2.900 | 808,925 | +0.13(+4.69%) |
Jul 15, 2024 | 2.650 | 2.840 | 2.580 | 2.770 | 599,421 | +0.13(+4.92%) |
Jul 12, 2024 | 2.600 | 2.700 | 2.500 | 2.640 | 472,615 | +0.10(+3.94%) |
Jul 11, 2024 | 2.570 | 2.690 | 2.490 | 2.540 | 453,364 | +0.11(+4.53%) |
Jul 10, 2024 | 2.140 | 2.465 | 2.140 | 2.430 | 700,662 | +0.31(+14.62%) |
Jul 09, 2024 | 2.010 | 2.263 | 1.980 | 2.120 | 610,232 | +0.07(+3.41%) |
Jul 08, 2024 | 2.060 | 2.105 | 1.990 | 2.050 | 999,856 | +0.04(+1.99%) |
Jul 05, 2024 | 2.199 | 2.209 | 2.000 | 2.010 | 1,008,385 | -0.20(-9.01%) |
Jul 03, 2024 | 2.070 | 2.219 | 2.050 | 2.209 | 358,864 | +0.16(+7.77%) |
Jul 02, 2024 | 2.129 | 2.184 | 1.925 | 2.050 | 613,150 | -0.02(-0.96%) |
Jul 01, 2024 | 2.388 | 2.478 | 2.055 | 2.070 | 1,887,499 | -0.23(-9.96%) |
Jun 28, 2024 | 2.488 | 2.567 | 2.289 | 2.299 | 6,182,198 | -0.17(-6.85%) |
Jun 27, 2024 | 2.508 | 2.547 | 2.418 | 2.468 | 416,623 | -0.03(-1.20%) |
Jun 26, 2024 | 2.508 | 2.667 | 2.468 | 2.498 | 523,192 | -0.02(-0.79%) |
Jun 25, 2024 | 2.567 | 2.577 | 2.478 | 2.517 | 533,183 | -0.04(-1.56%) |
Jun 24, 2024 | 2.527 | 2.582 | 2.408 | 2.557 | 592,584 | +0.08(+3.21%) |
Jun 21, 2024 | 2.677 | 2.685 | 2.468 | 2.478 | 1,203,148 | -0.21(-7.78%) |
Jun 20, 2024 | 2.647 | 2.766 | 2.627 | 2.687 | 213,252 | +0.00(+0.00%) |
Jun 18, 2024 | 2.796 | 2.796 | 2.607 | 2.687 | 348,671 | -0.11(-3.91%) |
Jun 17, 2024 | 2.826 | 2.826 | 2.657 | 2.796 | 685,077 | -0.03(-1.06%) |
Jun 14, 2024 | 2.746 | 2.965 | 2.746 | 2.826 | 405,129 | +0.03(+1.07%) |
Jun 13, 2024 | 2.886 | 2.896 | 2.746 | 2.796 | 407,922 | -0.13(-4.42%) |
Jun 12, 2024 | 2.985 | 2.985 | 2.866 | 2.925 | 630,694 | +0.00(+0.00%) |
Jun 11, 2024 | 2.886 | 2.965 | 2.776 | 2.925 | 862,544 | -0.02(-0.68%) |
Jun 10, 2024 | 3.035 | 3.065 | 2.915 | 2.945 | 282,111 | -0.12(-3.90%) |
Jun 07, 2024 | 2.896 | 3.234 | 2.836 | 3.065 | 1,387,757 | +0.14(+4.76%) |
Jun 06, 2024 | 2.995 | 3.035 | 2.826 | 2.925 | 970,265 | -0.07(-2.33%) |
Jun 05, 2024 | 3.055 | 3.088 | 2.985 | 2.995 | 678,040 | -0.05(-1.63%) |
Jun 04, 2024 | 3.393 | 3.433 | 3.005 | 3.045 | 621,327 | -0.43(-12.32%) |