Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 2.300 | 2.314 | 2.250 | 2.290 | 259,364 | +0.04(+1.78%) |
Aug 22, 2024 | 2.230 | 2.360 | 2.230 | 2.250 | 377,953 | +0.04(+1.81%) |
Aug 21, 2024 | 2.030 | 2.250 | 2.030 | 2.210 | 675,796 | +0.21(+10.50%) |
Aug 20, 2024 | 1.920 | 2.040 | 1.880 | 2.000 | 272,252 | +0.09(+4.71%) |
Aug 19, 2024 | 1.890 | 1.920 | 1.880 | 1.910 | 76,947 | +0.03(+1.60%) |
Aug 16, 2024 | 1.900 | 1.930 | 1.870 | 1.880 | 226,113 | -0.02(-1.05%) |
Aug 15, 2024 | 1.950 | 1.950 | 1.890 | 1.900 | 198,715 | -0.01(-0.52%) |
Aug 14, 2024 | 2.000 | 2.040 | 1.870 | 1.910 | 114,197 | -0.10(-4.98%) |
Aug 13, 2024 | 1.840 | 2.040 | 1.820 | 2.010 | 251,349 | +0.21(+11.67%) |
Aug 12, 2024 | 1.870 | 1.885 | 1.800 | 1.800 | 200,006 | -0.07(-3.74%) |
Aug 09, 2024 | 1.830 | 1.870 | 1.790 | 1.870 | 136,702 | +0.02(+1.08%) |
Aug 08, 2024 | 1.790 | 1.875 | 1.790 | 1.850 | 151,168 | +0.07(+3.93%) |
Aug 07, 2024 | 1.830 | 1.860 | 1.780 | 1.780 | 102,901 | -0.04(-2.20%) |
Aug 06, 2024 | 1.820 | 1.855 | 1.750 | 1.820 | 182,577 | +0.05(+2.82%) |
Aug 05, 2024 | 1.740 | 1.785 | 1.680 | 1.770 | 209,582 | -0.03(-1.67%) |
Aug 02, 2024 | 1.850 | 1.865 | 1.795 | 1.800 | 273,178 | -0.08(-4.26%) |
Aug 01, 2024 | 1.990 | 1.990 | 1.870 | 1.880 | 193,350 | -0.12(-6.00%) |
Jul 31, 2024 | 1.990 | 2.030 | 1.970 | 2.000 | 143,415 | +0.00(+0.00%) |
Jul 30, 2024 | 1.970 | 2.000 | 1.910 | 2.000 | 137,544 | +0.06(+3.09%) |
Jul 29, 2024 | 2.050 | 2.060 | 1.940 | 1.940 | 153,335 | -0.12(-5.83%) |
Jul 26, 2024 | 2.060 | 2.060 | 1.980 | 2.060 | 142,642 | +0.02(+0.98%) |
Jul 25, 2024 | 2.010 | 2.050 | 1.970 | 2.040 | 182,063 | +0.05(+2.51%) |
Jul 24, 2024 | 2.060 | 2.070 | 1.980 | 1.990 | 147,023 | -0.07(-3.40%) |
Jul 23, 2024 | 1.990 | 2.070 | 1.980 | 2.060 | 148,910 | +0.07(+3.52%) |
Jul 22, 2024 | 1.960 | 2.000 | 1.930 | 1.990 | 184,068 | +0.01(+0.51%) |
Jul 19, 2024 | 1.990 | 2.000 | 1.910 | 1.980 | 198,611 | -0.01(-0.50%) |
Jul 18, 2024 | 2.030 | 2.060 | 1.960 | 1.990 | 131,461 | -0.04(-1.97%) |
Jul 17, 2024 | 2.120 | 2.125 | 2.010 | 2.030 | 281,736 | -0.08(-3.79%) |
Jul 16, 2024 | 2.020 | 2.110 | 2.020 | 2.110 | 313,990 | +0.10(+4.98%) |
Jul 15, 2024 | 1.930 | 2.015 | 1.880 | 2.010 | 304,744 | +0.11(+5.79%) |
Jul 12, 2024 | 1.930 | 2.000 | 1.870 | 1.900 | 212,815 | -0.02(-1.04%) |
Jul 11, 2024 | 1.870 | 1.930 | 1.853 | 1.920 | 203,222 | +0.06(+3.23%) |
Jul 10, 2024 | 1.800 | 1.860 | 1.782 | 1.860 | 257,980 | +0.09(+5.08%) |
Jul 09, 2024 | 1.770 | 1.840 | 1.770 | 1.770 | 156,190 | -0.02(-1.12%) |
Jul 08, 2024 | 1.780 | 1.800 | 1.760 | 1.790 | 212,200 | +0.03(+1.70%) |
Jul 05, 2024 | 1.780 | 1.790 | 1.740 | 1.760 | 276,410 | -0.03(-1.68%) |
Jul 03, 2024 | 1.780 | 1.790 | 1.720 | 1.790 | 100,046 | +0.03(+1.70%) |
Jul 02, 2024 | 1.750 | 1.790 | 1.720 | 1.760 | 184,816 | -0.01(-0.56%) |
Jul 01, 2024 | 1.820 | 1.860 | 1.740 | 1.770 | 270,716 | -0.05(-2.75%) |
Jun 28, 2024 | 1.760 | 1.870 | 1.710 | 1.820 | 6,401,035 | +0.06(+3.41%) |
Jun 27, 2024 | 1.800 | 1.860 | 1.720 | 1.760 | 437,236 | +0.03(+1.73%) |
Jun 26, 2024 | 1.750 | 1.780 | 1.660 | 1.730 | 531,670 | -0.02(-1.14%) |
Jun 25, 2024 | 1.800 | 1.850 | 1.750 | 1.750 | 412,195 | -0.05(-2.78%) |
Jun 24, 2024 | 1.860 | 1.860 | 1.800 | 1.800 | 251,493 | -0.02(-1.10%) |
Jun 21, 2024 | 1.850 | 1.870 | 1.820 | 1.820 | 417,715 | -0.02(-1.09%) |
Jun 20, 2024 | 1.850 | 1.880 | 1.820 | 1.840 | 200,166 | +0.00(+0.00%) |
Jun 18, 2024 | 1.890 | 1.910 | 1.840 | 1.840 | 262,797 | -0.03(-1.60%) |
Jun 17, 2024 | 1.850 | 1.900 | 1.840 | 1.870 | 210,665 | +0.01(+0.54%) |
Jun 14, 2024 | 1.890 | 1.900 | 1.850 | 1.860 | 210,081 | -0.05(-2.62%) |
Jun 13, 2024 | 1.930 | 1.980 | 1.900 | 1.910 | 196,002 | -0.03(-1.55%) |
Jun 12, 2024 | 2.000 | 2.040 | 1.930 | 1.940 | 143,515 | -0.03(-1.52%) |
Jun 11, 2024 | 2.000 | 2.020 | 1.930 | 1.970 | 256,794 | -0.04(-1.99%) |
Jun 10, 2024 | 1.920 | 2.050 | 1.920 | 2.010 | 254,944 | +0.09(+4.69%) |
Jun 07, 2024 | 1.990 | 2.005 | 1.895 | 1.920 | 143,193 | -0.06(-3.03%) |
Jun 06, 2024 | 1.940 | 2.010 | 1.865 | 1.980 | 234,295 | +0.06(+3.13%) |
Jun 05, 2024 | 1.910 | 1.950 | 1.880 | 1.920 | 263,086 | +0.00(+0.00%) |
Jun 04, 2024 | 1.900 | 1.925 | 1.870 | 1.920 | 239,642 | +0.02(+1.05%) |