Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 4.540 | 4.575 | 4.330 | 4.350 | 1,002,471 | -0.17(-3.76%) |
Aug 21, 2024 | 4.230 | 4.580 | 4.190 | 4.520 | 1,709,703 | +0.32(+7.62%) |
Aug 20, 2024 | 4.160 | 4.215 | 4.090 | 4.200 | 849,036 | +0.04(+0.96%) |
Aug 19, 2024 | 4.270 | 4.288 | 4.130 | 4.160 | 1,103,372 | -0.09(-2.12%) |
Aug 16, 2024 | 4.240 | 4.400 | 4.160 | 4.250 | 1,918,318 | +0.02(+0.47%) |
Aug 15, 2024 | 4.070 | 4.420 | 4.050 | 4.230 | 2,041,691 | +0.33(+8.46%) |
Aug 14, 2024 | 4.060 | 4.080 | 3.870 | 3.900 | 1,274,229 | -0.10(-2.50%) |
Aug 13, 2024 | 3.750 | 4.050 | 3.702 | 4.000 | 2,057,803 | +0.33(+8.99%) |
Aug 12, 2024 | 3.850 | 3.870 | 3.610 | 3.670 | 1,906,297 | -0.01(-0.27%) |
Aug 09, 2024 | 3.940 | 4.090 | 3.625 | 3.680 | 4,289,713 | +0.44(+13.58%) |
Aug 08, 2024 | 3.160 | 3.265 | 3.090 | 3.240 | 2,388,450 | +0.12(+3.85%) |
Aug 07, 2024 | 3.440 | 3.480 | 3.115 | 3.120 | 1,472,169 | -0.20(-6.02%) |
Aug 06, 2024 | 3.420 | 3.430 | 3.250 | 3.320 | 708,259 | +0.14(+4.40%) |
Aug 05, 2024 | 2.990 | 3.260 | 2.990 | 3.180 | 1,592,293 | -0.23(-6.74%) |
Aug 02, 2024 | 3.500 | 3.500 | 3.260 | 3.410 | 1,375,484 | -0.19(-5.28%) |
Aug 01, 2024 | 3.730 | 3.760 | 3.510 | 3.600 | 891,058 | -0.13(-3.49%) |
Jul 31, 2024 | 3.740 | 3.840 | 3.670 | 3.730 | 1,063,538 | +0.02(+0.54%) |
Jul 30, 2024 | 3.750 | 3.750 | 3.565 | 3.710 | 1,079,060 | +0.00(+0.00%) |
Jul 29, 2024 | 3.860 | 3.970 | 3.660 | 3.710 | 936,112 | -0.17(-4.38%) |
Jul 26, 2024 | 4.050 | 4.100 | 3.730 | 3.880 | 1,939,644 | -0.15(-3.72%) |
Jul 25, 2024 | 3.800 | 4.100 | 3.750 | 4.030 | 1,343,942 | +0.24(+6.33%) |
Jul 24, 2024 | 3.790 | 3.856 | 3.721 | 3.790 | 951,667 | -0.03(-0.79%) |
Jul 23, 2024 | 3.780 | 3.870 | 3.720 | 3.820 | 1,516,478 | +0.01(+0.26%) |
Jul 22, 2024 | 3.640 | 3.845 | 3.540 | 3.810 | 1,696,747 | +0.18(+4.96%) |
Jul 19, 2024 | 3.590 | 3.735 | 3.540 | 3.630 | 1,466,653 | +0.05(+1.40%) |
Jul 18, 2024 | 3.970 | 4.000 | 3.555 | 3.580 | 2,396,459 | -0.39(-9.82%) |
Jul 17, 2024 | 3.680 | 4.130 | 3.620 | 3.970 | 3,177,036 | +0.43(+12.15%) |
Jul 16, 2024 | 3.370 | 3.545 | 3.350 | 3.540 | 1,227,576 | +0.19(+5.67%) |
Jul 15, 2024 | 3.270 | 3.410 | 3.190 | 3.350 | 1,674,095 | +0.12(+3.72%) |
Jul 12, 2024 | 3.200 | 3.290 | 3.130 | 3.230 | 1,004,480 | +0.07(+2.22%) |
Jul 11, 2024 | 2.990 | 3.170 | 2.930 | 3.160 | 1,515,021 | +0.23(+7.85%) |
Jul 10, 2024 | 3.000 | 3.035 | 2.920 | 2.930 | 761,945 | -0.07(-2.33%) |
Jul 09, 2024 | 3.010 | 3.070 | 2.920 | 3.000 | 1,040,133 | -0.01(-0.33%) |
Jul 08, 2024 | 2.950 | 3.050 | 2.890 | 3.010 | 1,187,652 | +0.12(+4.15%) |
Jul 05, 2024 | 2.850 | 2.930 | 2.800 | 2.890 | 1,173,282 | +0.06(+2.12%) |
Jul 03, 2024 | 2.750 | 2.870 | 2.750 | 2.830 | 431,178 | +0.09(+3.28%) |
Jul 02, 2024 | 2.810 | 2.810 | 2.710 | 2.740 | 855,834 | -0.07(-2.49%) |
Jul 01, 2024 | 3.060 | 3.080 | 2.750 | 2.810 | 1,310,957 | -0.11(-3.77%) |
Jun 28, 2024 | 2.910 | 3.015 | 2.790 | 2.920 | 11,450,987 | +0.01(+0.34%) |
Jun 27, 2024 | 2.910 | 3.020 | 2.850 | 2.910 | 1,867,512 | +0.00(+0.00%) |
Jun 26, 2024 | 2.700 | 3.035 | 2.690 | 2.910 | 2,522,325 | +0.29(+11.07%) |
Jun 25, 2024 | 2.580 | 2.710 | 2.550 | 2.620 | 1,323,909 | +0.12(+4.80%) |
Jun 24, 2024 | 2.545 | 2.545 | 2.400 | 2.500 | 1,120,467 | +0.02(+0.81%) |
Jun 21, 2024 | 2.500 | 2.540 | 2.480 | 2.480 | 568,752 | -0.03(-1.20%) |
Jun 20, 2024 | 2.560 | 2.580 | 2.455 | 2.510 | 845,250 | -0.01(-0.40%) |
Jun 18, 2024 | 2.570 | 2.600 | 2.520 | 2.520 | 803,567 | +0.00(+0.00%) |
Jun 17, 2024 | 2.510 | 2.540 | 2.460 | 2.520 | 706,014 | +0.00(+0.00%) |
Jun 14, 2024 | 2.600 | 2.600 | 2.510 | 2.520 | 465,630 | -0.06(-2.33%) |
Jun 13, 2024 | 2.580 | 2.610 | 2.530 | 2.580 | 332,312 | -0.01(-0.39%) |
Jun 12, 2024 | 2.660 | 2.725 | 2.570 | 2.590 | 510,425 | +0.04(+1.57%) |
Jun 11, 2024 | 2.560 | 2.560 | 2.510 | 2.550 | 368,476 | -0.02(-0.78%) |
Jun 10, 2024 | 2.550 | 2.610 | 2.510 | 2.570 | 403,241 | -0.01(-0.39%) |
Jun 07, 2024 | 2.560 | 2.660 | 2.540 | 2.580 | 509,653 | -0.01(-0.39%) |
Jun 06, 2024 | 2.670 | 2.680 | 2.570 | 2.590 | 479,699 | -0.10(-3.72%) |
Jun 05, 2024 | 2.680 | 2.720 | 2.625 | 2.690 | 420,408 | +0.03(+1.13%) |
Jun 04, 2024 | 2.700 | 2.720 | 2.655 | 2.660 | 275,093 | -0.05(-1.85%) |