Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.340 | 3.550 | 3.340 | 3.370 | 2,514 | +0.01(+0.30%) |
Aug 22, 2024 | 3.410 | 3.500 | 3.330 | 3.360 | 6,912 | +0.03(+0.90%) |
Aug 21, 2024 | 3.180 | 3.390 | 3.180 | 3.330 | 9,360 | +0.06(+1.83%) |
Aug 20, 2024 | 3.050 | 3.370 | 3.050 | 3.270 | 5,658 | +0.21(+6.86%) |
Aug 19, 2024 | 3.350 | 3.350 | 3.060 | 3.060 | 4,276 | -0.21(-6.42%) |
Aug 16, 2024 | 3.350 | 3.350 | 3.210 | 3.270 | 1,040 | +0.06(+1.87%) |
Aug 15, 2024 | 3.540 | 3.540 | 3.110 | 3.210 | 4,395 | -0.19(-5.59%) |
Aug 14, 2024 | 3.580 | 3.580 | 3.288 | 3.400 | 7,990 | +0.00(+0.00%) |
Aug 13, 2024 | 3.400 | 3.420 | 3.323 | 3.400 | 3,375 | +0.06(+1.80%) |
Aug 12, 2024 | 3.330 | 3.340 | 3.240 | 3.340 | 8,535 | +0.01(+0.30%) |
Aug 09, 2024 | 3.300 | 3.400 | 3.270 | 3.330 | 3,269 | -0.05(-1.48%) |
Aug 08, 2024 | 3.260 | 3.600 | 3.262 | 3.380 | 1,912 | +0.09(+2.74%) |
Aug 07, 2024 | 3.300 | 3.310 | 3.290 | 3.290 | 1,345 | -0.10(-2.95%) |
Aug 06, 2024 | 3.280 | 3.430 | 3.280 | 3.390 | 3,728 | +0.24(+7.45%) |
Aug 05, 2024 | 3.410 | 3.410 | 3.060 | 3.155 | 8,392 | -0.38(-10.62%) |
Aug 02, 2024 | 3.450 | 3.690 | 3.450 | 3.530 | 4,029 | -0.02(-0.56%) |
Aug 01, 2024 | 3.520 | 3.600 | 3.320 | 3.550 | 7,657 | -0.05(-1.39%) |
Jul 31, 2024 | 3.550 | 3.625 | 3.490 | 3.600 | 10,758 | -0.05(-1.37%) |
Jul 30, 2024 | 3.480 | 3.650 | 3.390 | 3.650 | 11,000 | +0.07(+1.96%) |
Jul 29, 2024 | 3.570 | 3.680 | 3.480 | 3.580 | 12,288 | +0.21(+6.23%) |
Jul 26, 2024 | 3.200 | 3.430 | 3.200 | 3.370 | 2,084 | +0.04(+1.20%) |
Jul 25, 2024 | 3.450 | 3.450 | 3.270 | 3.330 | 4,737 | -0.27(-7.50%) |
Jul 24, 2024 | 3.570 | 3.830 | 3.370 | 3.600 | 3,111 | -0.03(-0.83%) |
Jul 23, 2024 | 3.200 | 3.740 | 3.160 | 3.630 | 52,244 | +0.21(+6.14%) |
Jul 22, 2024 | 3.640 | 3.640 | 3.120 | 3.420 | 13,685 | -0.19(-5.26%) |
Jul 19, 2024 | 3.700 | 3.730 | 3.520 | 3.610 | 2,303 | +0.07(+1.98%) |
Jul 18, 2024 | 3.770 | 3.890 | 3.530 | 3.540 | 16,581 | -0.36(-9.23%) |
Jul 17, 2024 | 3.750 | 4.010 | 3.670 | 3.900 | 5,485 | +0.04(+1.04%) |
Jul 16, 2024 | 3.810 | 3.980 | 3.780 | 3.860 | 14,897 | -0.04(-1.03%) |
Jul 15, 2024 | 3.750 | 3.990 | 3.600 | 3.900 | 39,406 | -0.08(-2.01%) |
Jul 12, 2024 | 3.570 | 3.980 | 3.370 | 3.980 | 56,033 | +0.39(+10.86%) |
Jul 11, 2024 | 4.030 | 4.140 | 3.576 | 3.590 | 81,602 | -0.44(-10.92%) |
Jul 10, 2024 | 3.260 | 4.150 | 3.070 | 4.030 | 982,978 | +1.33(+49.26%) |
Jul 09, 2024 | 2.700 | 2.720 | 2.700 | 2.700 | 2,783 | -0.04(-1.46%) |
Jul 08, 2024 | 2.700 | 2.790 | 2.700 | 2.740 | 4,557 | +0.09(+3.40%) |
Jul 05, 2024 | 2.670 | 2.770 | 2.650 | 2.650 | 32,724 | -0.15(-5.36%) |
Jul 03, 2024 | 2.860 | 2.860 | 2.710 | 2.800 | 1,861 | +0.04(+1.45%) |
Jul 02, 2024 | 2.850 | 2.880 | 2.670 | 2.760 | 5,686 | +0.01(+0.55%) |
Jul 01, 2024 | 2.790 | 2.890 | 2.680 | 2.745 | 4,225 | +0.04(+1.29%) |
Jun 28, 2024 | 2.810 | 2.810 | 2.650 | 2.710 | 7,678 | -0.02(-0.73%) |
Jun 27, 2024 | 2.800 | 3.020 | 2.650 | 2.730 | 29,632 | +0.06(+2.25%) |
Jun 26, 2024 | 2.540 | 2.670 | 2.470 | 2.670 | 30,915 | +0.26(+10.79%) |
Jun 25, 2024 | 2.400 | 2.520 | 2.400 | 2.410 | 13,106 | +0.13(+5.70%) |
Jun 24, 2024 | 2.270 | 2.350 | 2.200 | 2.280 | 8,973 | -0.09(-3.80%) |
Jun 21, 2024 | 2.220 | 2.403 | 2.220 | 2.370 | 2,410 | +0.15(+6.76%) |
Jun 20, 2024 | 2.220 | 2.290 | 2.200 | 2.220 | 5,567 | -0.10(-4.31%) |
Jun 18, 2024 | 2.400 | 2.400 | 2.220 | 2.320 | 14,813 | -0.10(-4.33%) |
Jun 17, 2024 | 2.540 | 2.559 | 2.425 | 2.425 | 3,536 | -0.10(-3.77%) |
Jun 14, 2024 | 2.700 | 2.700 | 2.440 | 2.520 | 6,722 | -0.13(-4.97%) |
Jun 13, 2024 | 2.560 | 2.717 | 2.560 | 2.652 | 3,093 | +0.00(+0.06%) |
Jun 12, 2024 | 3.000 | 3.000 | 2.635 | 2.650 | 11,953 | +0.01(+0.38%) |
Jun 11, 2024 | 2.550 | 2.670 | 2.480 | 2.640 | 6,098 | +0.03(+1.15%) |
Jun 10, 2024 | 2.610 | 2.610 | 2.570 | 2.610 | 2,295 | +0.05(+1.95%) |
Jun 07, 2024 | 2.400 | 2.595 | 2.340 | 2.560 | 4,878 | +0.06(+2.40%) |
Jun 06, 2024 | 2.500 | 2.500 | 2.410 | 2.500 | 63,418 | -0.12(-4.58%) |
Jun 05, 2024 | 3.000 | 3.010 | 2.600 | 2.620 | 43,917 | -0.51(-16.29%) |
Jun 04, 2024 | 2.950 | 3.300 | 2.910 | 3.130 | 79,011 | +0.18(+6.10%) |