Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.175 | 3.180 | 3.100 | 3.100 | 3,129 | +0.09(+2.99%) |
Aug 22, 2024 | 2.900 | 3.181 | 2.900 | 3.010 | 5,565 | -0.00(-0.00%) |
Aug 21, 2024 | 3.155 | 3.210 | 3.000 | 3.010 | 10,302 | -0.08(-2.59%) |
Aug 20, 2024 | 2.840 | 3.590 | 2.800 | 3.090 | 133,351 | +0.41(+15.30%) |
Aug 19, 2024 | 2.690 | 2.960 | 2.680 | 2.680 | 2,677 | -0.08(-2.90%) |
Aug 16, 2024 | 2.620 | 2.845 | 2.620 | 2.760 | 8,908 | -0.06(-2.18%) |
Aug 15, 2024 | 2.960 | 3.040 | 2.720 | 2.821 | 2,873 | -0.08(-2.71%) |
Aug 14, 2024 | 2.820 | 2.900 | 2.820 | 2.900 | 1,876 | +0.06(+2.11%) |
Aug 13, 2024 | 2.700 | 3.000 | 2.600 | 2.840 | 10,272 | +0.12(+4.41%) |
Aug 12, 2024 | 2.710 | 2.896 | 2.580 | 2.720 | 22,093 | -0.11(-3.89%) |
Aug 09, 2024 | 2.580 | 3.040 | 2.580 | 2.830 | 8,228 | +0.18(+6.79%) |
Aug 08, 2024 | 2.860 | 2.980 | 2.560 | 2.650 | 18,698 | -0.30(-10.17%) |
Aug 07, 2024 | 2.610 | 3.000 | 2.610 | 2.950 | 37,130 | +0.15(+5.17%) |
Aug 06, 2024 | 2.770 | 3.010 | 2.360 | 2.805 | 79,865 | -0.00(-0.18%) |
Aug 05, 2024 | 3.460 | 3.460 | 2.750 | 2.810 | 48,279 | -0.75(-21.07%) |
Aug 02, 2024 | 3.160 | 3.680 | 3.150 | 3.560 | 36,871 | +0.35(+10.90%) |
Aug 01, 2024 | 3.270 | 3.590 | 3.210 | 3.210 | 7,897 | -0.23(-6.69%) |
Jul 31, 2024 | 3.410 | 3.610 | 3.210 | 3.440 | 38,959 | -0.08(-2.27%) |
Jul 30, 2024 | 3.630 | 3.850 | 3.450 | 3.520 | 28,736 | -0.38(-9.74%) |
Jul 29, 2024 | 3.630 | 3.950 | 3.491 | 3.900 | 62,223 | +0.13(+3.45%) |
Jul 26, 2024 | 3.600 | 4.300 | 3.270 | 3.770 | 59,214 | -0.24(-5.99%) |
Jul 25, 2024 | 4.260 | 5.000 | 3.360 | 4.010 | 204,325 | -2.21(-35.58%) |
Jul 24, 2024 | 6.275 | 6.850 | 5.350 | 6.225 | 89,432 | +0.01(+0.20%) |
Jul 23, 2024 | 4.575 | 6.213 | 3.987 | 6.213 | 61,450 | +1.51(+32.18%) |
Jul 22, 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 209 | -0.03(-0.53%) |
Jul 18, 2024 | 4.725 | 158 | +0.00(+0.01%) | |||
Jul 17, 2024 | 4.575 | 4.725 | 4.350 | 4.725 | 616 | +0.12(+2.72%) |
Jul 16, 2024 | 4.350 | 4.650 | 4.350 | 4.600 | 380 | +0.10(+2.22%) |
Jul 15, 2024 | 4.275 | 4.699 | 4.275 | 4.500 | 1,020 | -0.15(-3.23%) |
Jul 12, 2024 | 4.550 | 4.698 | 4.425 | 4.650 | 1,447 | -0.10(-2.10%) |
Jul 11, 2024 | 4.575 | 4.772 | 4.275 | 4.750 | 4,154 | +0.12(+2.70%) |
Jul 10, 2024 | 5.125 | 5.125 | 4.375 | 4.625 | 7,166 | -0.17(-3.65%) |
Jul 09, 2024 | 4.800 | 5.025 | 4.800 | 4.800 | 595 | +0.00(+0.00%) |
Jul 08, 2024 | 5.375 | 5.415 | 4.800 | 4.800 | 10,353 | -1.08(-18.30%) |
Jul 05, 2024 | 4.975 | 5.950 | 4.826 | 5.875 | 11,947 | +1.03(+21.13%) |
Jul 03, 2024 | 4.700 | 5.075 | 4.625 | 4.850 | 4,180 | +0.27(+6.01%) |
Jul 02, 2024 | 4.775 | 4.775 | 4.575 | 4.575 | 1,578 | -0.35(-7.11%) |
Jul 01, 2024 | 4.814 | 5.125 | 4.814 | 4.925 | 4,491 | +0.12(+2.50%) |
Jun 28, 2024 | 5.150 | 5.193 | 4.775 | 4.805 | 1,842 | -0.29(-5.78%) |
Jun 27, 2024 | 4.950 | 5.100 | 4.862 | 5.100 | 7,891 | +0.25(+5.15%) |
Jun 26, 2024 | 4.750 | 4.850 | 4.700 | 4.850 | 2,528 | -0.08(-1.52%) |
Jun 25, 2024 | 4.850 | 5.088 | 4.850 | 4.925 | 991 | -0.08(-1.50%) |
Jun 24, 2024 | 5.100 | 5.122 | 5.000 | 5.000 | 3,146 | +0.00(+0.00%) |
Jun 21, 2024 | 4.950 | 5.147 | 4.850 | 5.000 | 7,802 | -0.12(-2.44%) |
Jun 20, 2024 | 5.000 | 5.325 | 4.753 | 5.125 | 7,644 | +0.30(+6.22%) |
Jun 18, 2024 | 5.075 | 5.075 | 4.825 | 4.825 | 2,386 | -0.27(-5.39%) |
Jun 17, 2024 | 5.075 | 5.350 | 4.814 | 5.100 | 1,723 | -0.03(-0.49%) |
Jun 14, 2024 | 4.850 | 5.627 | 4.850 | 5.125 | 8,892 | +0.50(+10.81%) |
Jun 13, 2024 | 5.050 | 5.050 | 4.625 | 4.625 | 4,257 | -0.25(-5.13%) |
Jun 12, 2024 | 4.950 | 5.100 | 4.875 | 4.875 | 759 | -0.15(-2.98%) |
Jun 11, 2024 | 5.088 | 5.088 | 4.850 | 5.025 | 1,468 | +0.00(+0.00%) |
Jun 10, 2024 | 4.850 | 5.200 | 4.776 | 5.025 | 2,582 | +0.15(+3.08%) |
Jun 07, 2024 | 4.575 | 5.183 | 4.575 | 4.875 | 2,539 | -0.30(-5.79%) |
Jun 06, 2024 | 5.350 | 5.625 | 4.675 | 5.175 | 6,001 | -0.23(-4.18%) |
Jun 05, 2024 | 5.575 | 5.673 | 5.175 | 5.400 | 8,710 | -0.22(-4.00%) |
Jun 04, 2024 | 6.075 | 6.275 | 5.550 | 5.625 | 5,872 | -0.78(-12.11%) |