Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.000 | 3.080 | 2.960 | 3.080 | 494,297 | +0.10(+3.36%) |
Aug 22, 2024 | 2.950 | 2.990 | 2.888 | 2.980 | 368,236 | +0.06(+2.05%) |
Aug 21, 2024 | 2.900 | 2.930 | 2.860 | 2.920 | 194,056 | +0.01(+0.34%) |
Aug 20, 2024 | 2.900 | 2.930 | 2.830 | 2.910 | 270,398 | +0.00(+0.00%) |
Aug 19, 2024 | 2.850 | 2.929 | 2.840 | 2.910 | 216,988 | +0.03(+1.04%) |
Aug 16, 2024 | 2.880 | 2.950 | 2.820 | 2.880 | 290,123 | -0.03(-1.03%) |
Aug 15, 2024 | 2.870 | 2.990 | 2.870 | 2.910 | 348,976 | +0.06(+2.11%) |
Aug 14, 2024 | 2.900 | 2.920 | 2.820 | 2.850 | 137,067 | -0.05(-1.72%) |
Aug 13, 2024 | 2.820 | 2.920 | 2.800 | 2.900 | 443,434 | +0.08(+2.84%) |
Aug 12, 2024 | 2.810 | 2.900 | 2.760 | 2.820 | 550,484 | +0.03(+1.08%) |
Aug 09, 2024 | 2.880 | 2.880 | 2.750 | 2.790 | 715,936 | -0.07(-2.45%) |
Aug 08, 2024 | 2.710 | 2.870 | 2.640 | 2.860 | 1,459,627 | +0.21(+7.92%) |
Aug 07, 2024 | 2.700 | 2.750 | 2.510 | 2.650 | 967,014 | +0.17(+6.85%) |
Aug 06, 2024 | 2.480 | 2.550 | 2.450 | 2.480 | 306,672 | +0.01(+0.40%) |
Aug 05, 2024 | 2.560 | 2.610 | 2.420 | 2.470 | 587,067 | -0.23(-8.52%) |
Aug 02, 2024 | 2.830 | 2.890 | 2.650 | 2.700 | 629,769 | -0.15(-5.26%) |
Aug 01, 2024 | 2.780 | 2.855 | 2.750 | 2.850 | 714,368 | +0.08(+2.89%) |
Jul 31, 2024 | 2.750 | 2.815 | 2.730 | 2.770 | 111,817 | +0.03(+1.09%) |
Jul 30, 2024 | 2.710 | 2.750 | 2.690 | 2.740 | 187,925 | +0.03(+1.11%) |
Jul 29, 2024 | 2.740 | 2.740 | 2.670 | 2.710 | 155,641 | -0.02(-0.73%) |
Jul 26, 2024 | 2.740 | 2.745 | 2.675 | 2.730 | 205,613 | +0.00(+0.00%) |
Jul 25, 2024 | 2.750 | 2.810 | 2.700 | 2.730 | 376,670 | +0.03(+1.11%) |
Jul 24, 2024 | 2.700 | 2.790 | 2.690 | 2.700 | 224,257 | -0.03(-1.10%) |
Jul 23, 2024 | 2.690 | 2.780 | 2.680 | 2.730 | 350,788 | +0.05(+1.87%) |
Jul 22, 2024 | 2.570 | 2.680 | 2.533 | 2.680 | 328,954 | +0.10(+3.88%) |
Jul 19, 2024 | 2.630 | 2.640 | 2.570 | 2.580 | 188,278 | -0.05(-1.90%) |
Jul 18, 2024 | 2.630 | 2.690 | 2.590 | 2.630 | 248,691 | -0.04(-1.50%) |
Jul 17, 2024 | 2.690 | 2.740 | 2.580 | 2.670 | 346,626 | -0.03(-1.11%) |
Jul 16, 2024 | 2.610 | 2.740 | 2.610 | 2.700 | 374,344 | +0.08(+3.05%) |
Jul 15, 2024 | 2.630 | 2.650 | 2.590 | 2.620 | 180,061 | -0.01(-0.38%) |
Jul 12, 2024 | 2.630 | 2.650 | 2.570 | 2.630 | 286,308 | +0.01(+0.38%) |
Jul 11, 2024 | 2.610 | 2.630 | 2.590 | 2.620 | 145,797 | +0.05(+1.95%) |
Jul 10, 2024 | 2.540 | 2.600 | 2.540 | 2.570 | 244,315 | +0.03(+1.18%) |
Jul 09, 2024 | 2.530 | 2.560 | 2.520 | 2.540 | 364,058 | +0.10(+4.10%) |
Jul 08, 2024 | 2.450 | 2.500 | 2.420 | 2.440 | 386,712 | -0.01(-0.41%) |
Jul 05, 2024 | 2.510 | 2.564 | 2.440 | 2.450 | 296,251 | -0.06(-2.39%) |
Jul 03, 2024 | 2.500 | 2.530 | 2.490 | 2.510 | 122,198 | +0.00(+0.00%) |
Jul 02, 2024 | 2.490 | 2.535 | 2.460 | 2.510 | 219,089 | +0.02(+0.80%) |
Jul 01, 2024 | 2.490 | 2.535 | 2.440 | 2.490 | 276,207 | -0.01(-0.40%) |
Jun 28, 2024 | 2.420 | 2.530 | 2.415 | 2.500 | 359,618 | +0.08(+3.31%) |
Jun 27, 2024 | 2.390 | 2.430 | 2.390 | 2.420 | 257,954 | +0.03(+1.26%) |
Jun 26, 2024 | 2.420 | 2.457 | 2.390 | 2.390 | 287,063 | -0.04(-1.65%) |
Jun 25, 2024 | 2.410 | 2.460 | 2.410 | 2.430 | 182,354 | +0.00(+0.00%) |
Jun 24, 2024 | 2.460 | 2.520 | 2.380 | 2.430 | 741,697 | -0.05(-2.02%) |
Jun 21, 2024 | 2.410 | 2.480 | 2.350 | 2.480 | 492,311 | +0.07(+2.90%) |
Jun 20, 2024 | 2.510 | 2.580 | 2.410 | 2.410 | 616,757 | -0.11(-4.37%) |
Jun 18, 2024 | 2.450 | 2.550 | 2.450 | 2.520 | 358,135 | +0.06(+2.44%) |
Jun 17, 2024 | 2.430 | 2.460 | 2.420 | 2.460 | 292,804 | +0.00(+0.00%) |
Jun 14, 2024 | 2.520 | 2.520 | 2.430 | 2.460 | 240,504 | -0.07(-2.77%) |
Jun 13, 2024 | 2.520 | 2.540 | 2.470 | 2.530 | 229,718 | +0.00(+0.00%) |
Jun 12, 2024 | 2.530 | 2.610 | 2.500 | 2.530 | 269,287 | +0.01(+0.40%) |
Jun 11, 2024 | 2.520 | 2.570 | 2.510 | 2.520 | 170,108 | -0.01(-0.40%) |
Jun 10, 2024 | 2.560 | 2.570 | 2.530 | 2.530 | 304,790 | -0.09(-3.44%) |
Jun 07, 2024 | 2.570 | 2.640 | 2.570 | 2.620 | 248,949 | +0.03(+1.16%) |
Jun 06, 2024 | 2.570 | 2.610 | 2.560 | 2.590 | 166,908 | +0.02(+0.78%) |
Jun 05, 2024 | 2.600 | 2.615 | 2.535 | 2.570 | 291,290 | -0.03(-1.15%) |
Jun 04, 2024 | 2.600 | 2.620 | 2.560 | 2.600 | 138,319 | -0.01(-0.38%) |