Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.700 | 4.090 | 3.620 | 4.070 | 3,045,860 | +0.46(+12.74%) |
Aug 22, 2024 | 3.430 | 3.810 | 3.345 | 3.610 | 2,806,371 | +0.17(+4.94%) |
Aug 21, 2024 | 3.420 | 3.450 | 3.335 | 3.440 | 842,463 | +0.04(+1.18%) |
Aug 20, 2024 | 3.500 | 3.550 | 3.375 | 3.400 | 1,040,014 | -0.13(-3.68%) |
Aug 19, 2024 | 3.640 | 3.730 | 3.485 | 3.530 | 1,517,788 | -0.04(-1.12%) |
Aug 16, 2024 | 3.560 | 3.690 | 3.430 | 3.570 | 1,712,457 | -0.03(-0.83%) |
Aug 15, 2024 | 3.250 | 3.705 | 3.200 | 3.600 | 3,136,025 | +0.55(+18.03%) |
Aug 14, 2024 | 3.050 | 3.115 | 2.955 | 3.050 | 978,537 | +0.00(+0.00%) |
Aug 13, 2024 | 2.880 | 3.050 | 2.850 | 3.050 | 2,621,910 | +0.19(+6.64%) |
Aug 12, 2024 | 2.900 | 3.030 | 2.800 | 2.860 | 1,660,779 | -0.02(-0.69%) |
Aug 09, 2024 | 3.140 | 3.290 | 2.840 | 2.880 | 2,506,100 | -0.15(-4.95%) |
Aug 08, 2024 | 3.030 | 3.145 | 2.980 | 3.030 | 1,722,471 | +0.10(+3.41%) |
Aug 07, 2024 | 3.180 | 3.190 | 2.910 | 2.930 | 1,267,084 | -0.19(-6.09%) |
Aug 06, 2024 | 3.170 | 3.200 | 3.060 | 3.120 | 962,818 | +0.01(+0.32%) |
Aug 05, 2024 | 2.960 | 3.190 | 2.900 | 3.110 | 1,532,863 | -0.07(-2.20%) |
Aug 02, 2024 | 3.050 | 3.240 | 3.010 | 3.180 | 1,342,639 | -0.11(-3.34%) |
Aug 01, 2024 | 3.430 | 3.520 | 3.220 | 3.290 | 1,401,183 | -0.18(-5.19%) |
Jul 31, 2024 | 3.450 | 3.620 | 3.360 | 3.470 | 1,141,444 | +0.09(+2.66%) |
Jul 30, 2024 | 3.490 | 3.570 | 3.301 | 3.380 | 872,666 | -0.10(-3.01%) |
Jul 29, 2024 | 3.600 | 3.610 | 3.435 | 3.485 | 1,455,264 | -0.08(-2.38%) |
Jul 26, 2024 | 3.540 | 3.670 | 3.445 | 3.570 | 1,206,784 | +0.13(+3.78%) |
Jul 25, 2024 | 3.310 | 3.510 | 3.230 | 3.440 | 1,348,363 | +0.14(+4.24%) |
Jul 24, 2024 | 3.540 | 3.580 | 3.275 | 3.300 | 1,463,804 | -0.24(-6.78%) |
Jul 23, 2024 | 3.390 | 3.580 | 3.370 | 3.540 | 1,232,737 | +0.08(+2.31%) |
Jul 22, 2024 | 3.180 | 3.530 | 3.145 | 3.460 | 1,487,156 | +0.30(+9.49%) |
Jul 19, 2024 | 3.200 | 3.210 | 3.063 | 3.160 | 964,807 | -0.01(-0.32%) |
Jul 18, 2024 | 3.460 | 3.610 | 3.160 | 3.170 | 3,176,835 | -0.30(-8.65%) |
Jul 17, 2024 | 3.220 | 3.540 | 3.070 | 3.470 | 4,758,264 | +0.20(+6.12%) |
Jul 16, 2024 | 3.160 | 3.310 | 3.100 | 3.270 | 1,469,725 | +0.13(+4.14%) |
Jul 15, 2024 | 3.160 | 3.200 | 2.960 | 3.140 | 2,372,838 | +0.28(+9.79%) |
Jul 12, 2024 | 2.780 | 2.925 | 2.780 | 2.860 | 1,027,992 | +0.09(+3.25%) |
Jul 11, 2024 | 2.590 | 2.800 | 2.540 | 2.770 | 1,749,603 | +0.28(+11.24%) |
Jul 10, 2024 | 2.530 | 2.550 | 2.430 | 2.490 | 677,771 | -0.04(-1.58%) |
Jul 09, 2024 | 2.560 | 2.585 | 2.470 | 2.530 | 833,446 | -0.05(-1.94%) |
Jul 08, 2024 | 2.440 | 2.600 | 2.440 | 2.580 | 939,667 | +0.17(+7.05%) |
Jul 05, 2024 | 2.430 | 2.440 | 2.360 | 2.410 | 723,171 | -0.03(-1.23%) |
Jul 03, 2024 | 2.420 | 2.485 | 2.410 | 2.440 | 443,844 | +0.03(+1.24%) |
Jul 02, 2024 | 2.400 | 2.440 | 2.330 | 2.410 | 864,840 | -0.01(-0.41%) |
Jul 01, 2024 | 2.540 | 2.560 | 2.410 | 2.420 | 1,128,541 | -0.13(-5.10%) |
Jun 28, 2024 | 2.600 | 2.630 | 2.455 | 2.550 | 6,166,130 | +0.02(+0.79%) |
Jun 27, 2024 | 2.500 | 2.680 | 2.475 | 2.530 | 1,232,254 | +0.05(+2.02%) |
Jun 26, 2024 | 2.360 | 2.570 | 2.360 | 2.480 | 1,158,626 | +0.10(+4.20%) |
Jun 25, 2024 | 2.400 | 2.465 | 2.360 | 2.380 | 790,658 | -0.07(-2.86%) |
Jun 24, 2024 | 2.260 | 2.500 | 2.235 | 2.450 | 1,502,349 | +0.21(+9.37%) |
Jun 21, 2024 | 2.180 | 2.290 | 2.150 | 2.240 | 1,692,170 | +0.08(+3.70%) |
Jun 20, 2024 | 2.280 | 2.285 | 2.140 | 2.160 | 1,421,458 | -0.10(-4.42%) |
Jun 18, 2024 | 2.270 | 2.310 | 2.210 | 2.260 | 991,507 | -0.01(-0.44%) |
Jun 17, 2024 | 2.310 | 2.330 | 2.250 | 2.270 | 617,608 | -0.07(-2.99%) |
Jun 14, 2024 | 2.350 | 2.390 | 2.300 | 2.340 | 708,862 | -0.06(-2.50%) |
Jun 13, 2024 | 2.400 | 2.420 | 2.340 | 2.400 | 1,746,331 | +0.00(+0.00%) |
Jun 12, 2024 | 2.500 | 2.560 | 2.400 | 2.400 | 863,346 | +0.02(+0.84%) |
Jun 11, 2024 | 2.470 | 2.470 | 2.380 | 2.380 | 1,010,521 | -0.12(-4.80%) |
Jun 10, 2024 | 2.460 | 2.525 | 2.410 | 2.500 | 1,092,798 | +0.04(+1.63%) |
Jun 07, 2024 | 2.540 | 2.580 | 2.460 | 2.460 | 1,138,939 | -0.11(-4.28%) |
Jun 06, 2024 | 2.620 | 2.640 | 2.510 | 2.570 | 743,424 | -0.05(-1.91%) |
Jun 05, 2024 | 2.630 | 2.670 | 2.570 | 2.620 | 988,707 | +0.02(+0.77%) |
Jun 04, 2024 | 2.630 | 2.650 | 2.500 | 2.600 | 1,536,313 | -0.07(-2.62%) |