Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 2.640 | 2.710 | 2.550 | 2.570 | 1,427,473 | -0.12(-4.46%) |
Aug 21, 2024 | 2.610 | 2.690 | 2.555 | 2.690 | 1,528,386 | +0.05(+1.89%) |
Aug 20, 2024 | 2.690 | 2.770 | 2.540 | 2.640 | 1,641,649 | -0.03(-1.12%) |
Aug 19, 2024 | 2.630 | 2.700 | 2.605 | 2.670 | 1,248,488 | +0.03(+1.14%) |
Aug 16, 2024 | 2.750 | 2.790 | 2.620 | 2.640 | 1,481,420 | -0.11(-4.00%) |
Aug 15, 2024 | 2.720 | 2.848 | 2.700 | 2.750 | 2,229,272 | +0.14(+5.36%) |
Aug 14, 2024 | 2.720 | 2.818 | 2.585 | 2.610 | 2,205,879 | -0.08(-2.97%) |
Aug 13, 2024 | 2.550 | 2.740 | 2.545 | 2.690 | 1,974,684 | +0.17(+6.75%) |
Aug 12, 2024 | 2.470 | 2.540 | 2.400 | 2.520 | 1,693,345 | +0.07(+2.86%) |
Aug 09, 2024 | 2.460 | 2.540 | 2.345 | 2.450 | 4,575,039 | -0.01(-0.41%) |
Aug 08, 2024 | 2.450 | 2.550 | 2.300 | 2.460 | 4,644,362 | +0.08(+3.36%) |
Aug 07, 2024 | 3.000 | 3.000 | 2.360 | 2.380 | 8,333,056 | -0.72(-23.23%) |
Aug 06, 2024 | 3.140 | 3.300 | 3.070 | 3.100 | 2,715,285 | +0.00(+0.00%) |
Aug 05, 2024 | 2.910 | 3.165 | 2.875 | 3.100 | 2,476,069 | -0.21(-6.34%) |
Aug 02, 2024 | 3.300 | 3.325 | 3.125 | 3.310 | 2,078,881 | -0.15(-4.34%) |
Aug 01, 2024 | 3.770 | 3.800 | 3.365 | 3.460 | 1,536,419 | -0.28(-7.49%) |
Jul 31, 2024 | 3.660 | 3.825 | 3.660 | 3.740 | 1,700,589 | +0.14(+3.89%) |
Jul 30, 2024 | 3.550 | 3.620 | 3.480 | 3.600 | 1,157,271 | +0.06(+1.69%) |
Jul 29, 2024 | 3.450 | 3.660 | 3.450 | 3.540 | 1,253,209 | +0.09(+2.61%) |
Jul 26, 2024 | 3.290 | 3.465 | 3.185 | 3.450 | 1,599,149 | +0.24(+7.48%) |
Jul 25, 2024 | 3.220 | 3.430 | 3.210 | 3.210 | 2,462,781 | -0.03(-0.93%) |
Jul 24, 2024 | 3.420 | 3.460 | 3.225 | 3.240 | 1,417,196 | -0.21(-6.09%) |
Jul 23, 2024 | 3.450 | 3.490 | 3.320 | 3.450 | 1,160,944 | -0.01(-0.29%) |
Jul 22, 2024 | 3.530 | 3.590 | 3.405 | 3.460 | 935,359 | -0.06(-1.70%) |
Jul 19, 2024 | 3.620 | 3.680 | 3.490 | 3.520 | 1,367,478 | -0.11(-3.03%) |
Jul 18, 2024 | 3.750 | 3.900 | 3.550 | 3.630 | 1,691,034 | -0.14(-3.71%) |
Jul 17, 2024 | 3.740 | 3.771 | 3.600 | 3.770 | 1,879,165 | +0.02(+0.67%) |
Jul 16, 2024 | 3.570 | 3.750 | 3.560 | 3.745 | 2,160,633 | +0.25(+7.00%) |
Jul 15, 2024 | 3.490 | 3.580 | 3.400 | 3.500 | 1,689,449 | -0.03(-0.85%) |
Jul 12, 2024 | 3.480 | 3.590 | 3.400 | 3.530 | 1,474,562 | +0.08(+2.32%) |
Jul 11, 2024 | 3.380 | 3.470 | 3.310 | 3.450 | 1,850,731 | +0.13(+3.92%) |
Jul 10, 2024 | 3.380 | 3.410 | 3.300 | 3.320 | 1,301,572 | -0.05(-1.34%) |
Jul 09, 2024 | 3.420 | 3.475 | 3.350 | 3.365 | 1,767,092 | -0.08(-2.46%) |
Jul 08, 2024 | 3.320 | 3.490 | 3.300 | 3.450 | 2,713,753 | +0.15(+4.55%) |
Jul 05, 2024 | 3.280 | 3.380 | 3.195 | 3.300 | 2,715,975 | +0.03(+1.07%) |
Jul 03, 2024 | 3.240 | 3.400 | 3.240 | 3.265 | 853,627 | +0.02(+0.77%) |
Jul 02, 2024 | 3.070 | 3.335 | 3.055 | 3.240 | 2,265,745 | +0.14(+4.52%) |
Jul 01, 2024 | 3.190 | 3.210 | 3.000 | 3.100 | 1,985,919 | -0.09(-2.82%) |
Jun 28, 2024 | 3.220 | 3.230 | 3.095 | 3.190 | 15,775,564 | +0.02(+0.63%) |
Jun 27, 2024 | 3.170 | 3.300 | 3.065 | 3.170 | 1,992,220 | +0.00(+0.00%) |
Jun 26, 2024 | 3.050 | 3.250 | 3.010 | 3.170 | 1,840,063 | +0.11(+3.59%) |
Jun 25, 2024 | 3.090 | 3.180 | 3.015 | 3.060 | 1,835,097 | -0.01(-0.33%) |
Jun 24, 2024 | 3.080 | 3.135 | 2.950 | 3.070 | 1,421,223 | -0.01(-0.32%) |
Jun 21, 2024 | 3.030 | 3.125 | 2.970 | 3.080 | 1,821,022 | +0.03(+0.98%) |
Jun 20, 2024 | 3.200 | 3.220 | 3.000 | 3.050 | 1,752,326 | -0.16(-4.98%) |
Jun 18, 2024 | 3.200 | 3.240 | 3.100 | 3.210 | 1,396,878 | +0.04(+1.42%) |
Jun 17, 2024 | 3.190 | 3.270 | 3.140 | 3.165 | 2,690,268 | -0.06(-1.71%) |
Jun 14, 2024 | 3.350 | 3.380 | 3.170 | 3.220 | 2,577,689 | -0.21(-6.12%) |
Jun 13, 2024 | 3.590 | 3.610 | 3.430 | 3.430 | 1,276,309 | -0.14(-3.92%) |
Jun 12, 2024 | 3.700 | 3.735 | 3.550 | 3.570 | 1,884,342 | -0.06(-1.65%) |
Jun 11, 2024 | 3.550 | 3.630 | 3.540 | 3.630 | 975,506 | +0.01(+0.28%) |
Jun 10, 2024 | 3.560 | 3.690 | 3.515 | 3.620 | 1,318,093 | +0.04(+1.12%) |
Jun 07, 2024 | 3.730 | 3.750 | 3.580 | 3.580 | 2,226,544 | -0.21(-5.54%) |
Jun 06, 2024 | 3.910 | 3.930 | 3.760 | 3.790 | 1,714,782 | -0.16(-4.05%) |
Jun 05, 2024 | 3.920 | 4.005 | 3.860 | 3.950 | 1,293,903 | +0.08(+2.07%) |
Jun 04, 2024 | 4.030 | 4.080 | 3.870 | 3.870 | 1,755,126 | -0.19(-4.68%) |