Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.150 | 3.370 | 3.130 | 3.290 | 6,292,604 | +0.17(+5.45%) |
Aug 22, 2024 | 3.400 | 3.410 | 3.095 | 3.120 | 11,213,766 | -0.31(-9.04%) |
Aug 21, 2024 | 3.480 | 3.510 | 3.400 | 3.430 | 3,517,594 | -0.03(-0.87%) |
Aug 20, 2024 | 3.450 | 3.520 | 3.380 | 3.460 | 2,818,089 | -0.02(-0.57%) |
Aug 19, 2024 | 3.440 | 3.530 | 3.420 | 3.480 | 3,626,523 | +0.04(+1.16%) |
Aug 16, 2024 | 3.430 | 3.500 | 3.350 | 3.440 | 3,107,313 | -0.04(-1.15%) |
Aug 15, 2024 | 3.350 | 3.510 | 3.290 | 3.480 | 6,177,485 | +0.20(+6.10%) |
Aug 14, 2024 | 3.530 | 3.550 | 3.270 | 3.280 | 4,816,630 | -0.25(-7.08%) |
Aug 13, 2024 | 3.400 | 3.610 | 3.350 | 3.530 | 4,500,981 | +0.15(+4.44%) |
Aug 12, 2024 | 3.500 | 3.520 | 3.310 | 3.380 | 3,754,925 | -0.13(-3.70%) |
Aug 09, 2024 | 3.700 | 3.705 | 3.485 | 3.510 | 3,655,404 | -0.18(-4.88%) |
Aug 08, 2024 | 3.670 | 3.775 | 3.620 | 3.690 | 2,677,223 | +0.07(+1.93%) |
Aug 07, 2024 | 3.720 | 3.855 | 3.575 | 3.620 | 4,144,882 | -0.01(-0.28%) |
Aug 06, 2024 | 3.750 | 3.905 | 3.590 | 3.630 | 5,165,866 | -0.13(-3.46%) |
Aug 05, 2024 | 3.380 | 3.900 | 3.370 | 3.760 | 7,011,547 | +0.06(+1.62%) |
Aug 02, 2024 | 3.670 | 3.820 | 3.420 | 3.700 | 6,393,353 | -0.07(-1.86%) |
Aug 01, 2024 | 4.000 | 4.380 | 3.690 | 3.770 | 7,174,349 | -0.31(-7.60%) |
Jul 31, 2024 | 3.850 | 4.350 | 3.840 | 4.080 | 10,239,209 | +0.27(+7.09%) |
Jul 30, 2024 | 3.820 | 3.910 | 3.740 | 3.810 | 5,023,034 | +0.01(+0.26%) |
Jul 29, 2024 | 4.070 | 4.100 | 3.750 | 3.800 | 5,255,173 | -0.27(-6.63%) |
Jul 26, 2024 | 4.020 | 4.120 | 3.940 | 4.070 | 5,108,425 | +0.20(+5.17%) |
Jul 25, 2024 | 3.620 | 4.000 | 3.620 | 3.870 | 3,840,229 | +0.20(+5.45%) |
Jul 24, 2024 | 3.790 | 3.995 | 3.610 | 3.670 | 4,849,230 | -0.14(-3.67%) |
Jul 23, 2024 | 3.870 | 4.000 | 3.800 | 3.810 | 4,552,119 | -0.14(-3.54%) |
Jul 22, 2024 | 3.810 | 3.980 | 3.650 | 3.950 | 4,740,095 | +0.14(+3.67%) |
Jul 19, 2024 | 4.080 | 4.150 | 3.755 | 3.810 | 6,188,680 | -0.34(-8.19%) |
Jul 18, 2024 | 4.510 | 4.590 | 4.140 | 4.150 | 6,649,356 | -0.40(-8.79%) |
Jul 17, 2024 | 4.440 | 4.630 | 4.350 | 4.550 | 7,016,736 | +0.06(+1.34%) |
Jul 16, 2024 | 4.370 | 4.500 | 4.185 | 4.490 | 6,158,275 | +0.22(+5.15%) |
Jul 15, 2024 | 4.110 | 4.320 | 4.030 | 4.270 | 6,531,487 | +0.23(+5.69%) |
Jul 12, 2024 | 3.900 | 4.190 | 3.890 | 4.040 | 9,486,825 | +0.18(+4.66%) |
Jul 11, 2024 | 3.500 | 3.920 | 3.460 | 3.860 | 6,822,897 | +0.44(+12.87%) |
Jul 10, 2024 | 3.300 | 3.440 | 3.200 | 3.420 | 5,080,369 | +0.09(+2.70%) |
Jul 09, 2024 | 3.600 | 3.600 | 3.312 | 3.330 | 5,269,913 | -0.27(-7.50%) |
Jul 08, 2024 | 3.620 | 3.765 | 3.540 | 3.600 | 5,750,426 | -0.04(-1.10%) |
Jul 05, 2024 | 3.700 | 3.820 | 3.620 | 3.640 | 6,494,989 | +0.14(+4.00%) |
Jul 03, 2024 | 3.620 | 3.700 | 3.480 | 3.500 | 6,145,904 | -0.12(-3.31%) |
Jul 02, 2024 | 3.600 | 3.700 | 3.450 | 3.620 | 4,764,246 | +0.01(+0.28%) |
Jul 01, 2024 | 3.550 | 3.750 | 3.550 | 3.610 | 6,306,211 | +0.08(+2.27%) |
Jun 28, 2024 | 3.530 | 3.600 | 3.430 | 3.530 | 21,727,652 | +0.02(+0.57%) |
Jun 27, 2024 | 3.470 | 3.520 | 3.360 | 3.510 | 6,193,042 | +0.03(+0.86%) |
Jun 26, 2024 | 3.640 | 3.640 | 3.460 | 3.480 | 6,134,579 | -0.20(-5.43%) |
Jun 25, 2024 | 3.840 | 3.840 | 3.620 | 3.680 | 6,011,313 | -0.21(-5.40%) |
Jun 24, 2024 | 4.120 | 4.310 | 3.765 | 3.890 | 13,609,526 | -0.18(-4.42%) |
Jun 21, 2024 | 3.610 | 4.130 | 3.570 | 4.070 | 48,153,260 | +0.56(+15.95%) |
Jun 20, 2024 | 3.150 | 3.770 | 2.905 | 3.510 | 25,741,812 | +0.42(+13.59%) |
Jun 18, 2024 | 3.270 | 3.405 | 3.080 | 3.090 | 8,023,504 | -0.19(-5.79%) |
Jun 17, 2024 | 3.270 | 3.310 | 3.125 | 3.280 | 7,944,630 | +0.02(+0.61%) |
Jun 14, 2024 | 3.370 | 3.385 | 3.210 | 3.260 | 6,209,358 | -0.14(-4.12%) |
Jun 13, 2024 | 3.540 | 3.560 | 3.360 | 3.400 | 6,040,029 | -0.16(-4.49%) |
Jun 12, 2024 | 3.540 | 3.765 | 3.500 | 3.560 | 7,711,849 | +0.11(+3.19%) |
Jun 11, 2024 | 3.600 | 3.610 | 3.420 | 3.450 | 8,257,946 | -0.20(-5.61%) |
Jun 10, 2024 | 3.770 | 3.770 | 3.590 | 3.655 | 6,377,877 | -0.08(-2.01%) |
Jun 07, 2024 | 3.700 | 3.900 | 3.610 | 3.730 | 6,377,140 | -0.06(-1.58%) |
Jun 06, 2024 | 3.990 | 4.005 | 3.470 | 3.790 | 15,230,307 | -0.18(-4.53%) |
Jun 05, 2024 | 3.990 | 4.010 | 3.880 | 3.970 | 6,175,116 | +0.03(+0.76%) |
Jun 04, 2024 | 4.100 | 4.140 | 3.920 | 3.940 | 6,876,471 | -0.19(-4.60%) |