Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.110 | 3.260 | 3.040 | 3.160 | 980,458 | +0.10(+3.27%) |
Aug 22, 2024 | 3.270 | 3.290 | 3.045 | 3.060 | 848,594 | -0.16(-4.97%) |
Aug 21, 2024 | 3.250 | 3.380 | 3.040 | 3.220 | 1,171,890 | +0.01(+0.31%) |
Aug 20, 2024 | 3.470 | 3.490 | 3.100 | 3.210 | 2,133,525 | +0.07(+2.23%) |
Aug 19, 2024 | 3.080 | 3.520 | 3.000 | 3.140 | 3,643,353 | +0.36(+12.95%) |
Aug 16, 2024 | 2.890 | 2.924 | 2.740 | 2.780 | 278,746 | -0.05(-1.77%) |
Aug 15, 2024 | 2.640 | 2.900 | 2.640 | 2.830 | 483,658 | +0.19(+7.20%) |
Aug 14, 2024 | 2.530 | 2.660 | 2.520 | 2.640 | 256,583 | +0.10(+3.94%) |
Aug 13, 2024 | 2.610 | 2.700 | 2.480 | 2.540 | 342,731 | -0.01(-0.39%) |
Aug 12, 2024 | 2.610 | 2.650 | 2.460 | 2.550 | 225,272 | +0.05(+2.00%) |
Aug 09, 2024 | 2.700 | 2.700 | 2.440 | 2.500 | 430,729 | -0.13(-4.94%) |
Aug 08, 2024 | 2.380 | 2.630 | 2.370 | 2.630 | 333,400 | +0.25(+10.50%) |
Aug 07, 2024 | 2.510 | 2.550 | 2.270 | 2.380 | 637,684 | -0.12(-4.80%) |
Aug 06, 2024 | 2.860 | 2.860 | 2.460 | 2.500 | 424,790 | -0.10(-3.85%) |
Aug 05, 2024 | 2.330 | 2.990 | 2.300 | 2.600 | 691,602 | -0.18(-6.47%) |
Aug 02, 2024 | 2.800 | 2.840 | 2.650 | 2.780 | 539,766 | -0.15(-5.12%) |
Aug 01, 2024 | 3.000 | 3.070 | 2.830 | 2.930 | 520,303 | +0.06(+2.09%) |
Jul 31, 2024 | 2.870 | 2.940 | 2.751 | 2.870 | 315,067 | +0.12(+4.36%) |
Jul 30, 2024 | 2.980 | 2.980 | 2.700 | 2.750 | 472,177 | -0.17(-5.82%) |
Jul 29, 2024 | 2.810 | 2.989 | 2.800 | 2.920 | 487,744 | +0.15(+5.42%) |
Jul 26, 2024 | 2.760 | 2.890 | 2.730 | 2.770 | 462,073 | +0.07(+2.59%) |
Jul 25, 2024 | 2.710 | 2.810 | 2.600 | 2.700 | 580,051 | -0.11(-3.91%) |
Jul 24, 2024 | 3.080 | 3.110 | 2.740 | 2.810 | 975,180 | -0.30(-9.65%) |
Jul 23, 2024 | 3.200 | 3.250 | 3.100 | 3.110 | 437,284 | -0.06(-1.89%) |
Jul 22, 2024 | 3.090 | 3.338 | 3.090 | 3.170 | 681,381 | +0.10(+3.26%) |
Jul 19, 2024 | 3.100 | 3.180 | 3.040 | 3.070 | 452,188 | -0.05(-1.60%) |
Jul 18, 2024 | 3.600 | 3.688 | 3.045 | 3.120 | 1,450,811 | -0.46(-12.85%) |
Jul 17, 2024 | 3.960 | 4.050 | 3.420 | 3.580 | 2,067,511 | -0.25(-6.53%) |
Jul 16, 2024 | 3.420 | 3.860 | 3.300 | 3.830 | 1,688,461 | +0.55(+16.77%) |
Jul 15, 2024 | 3.150 | 3.640 | 3.110 | 3.280 | 1,749,145 | +0.18(+5.81%) |
Jul 12, 2024 | 3.050 | 3.230 | 2.990 | 3.100 | 1,032,539 | +0.09(+2.99%) |
Jul 11, 2024 | 3.250 | 3.250 | 2.980 | 3.010 | 857,414 | -0.16(-5.05%) |
Jul 10, 2024 | 3.070 | 3.220 | 2.980 | 3.170 | 703,608 | +0.14(+4.62%) |
Jul 09, 2024 | 3.260 | 3.340 | 2.870 | 3.030 | 2,403,182 | -0.18(-5.61%) |
Jul 08, 2024 | 3.910 | 3.950 | 3.061 | 3.210 | 2,956,961 | -0.31(-8.81%) |
Jul 05, 2024 | 2.950 | 3.790 | 2.940 | 3.520 | 3,823,748 | +0.56(+18.92%) |
Jul 03, 2024 | 2.910 | 3.300 | 2.900 | 2.960 | 1,839,127 | +0.10(+3.50%) |
Jul 02, 2024 | 2.790 | 3.070 | 2.460 | 2.860 | 2,818,931 | +0.09(+3.25%) |
Jul 01, 2024 | 2.200 | 2.940 | 2.190 | 2.770 | 11,344,705 | +0.70(+33.82%) |
Jun 28, 2024 | 1.880 | 2.300 | 1.830 | 2.070 | 2,455,134 | +0.30(+16.95%) |
Jun 27, 2024 | 1.760 | 1.780 | 1.730 | 1.770 | 233,946 | +0.03(+1.72%) |
Jun 26, 2024 | 1.780 | 1.780 | 1.690 | 1.740 | 225,566 | -0.01(-0.57%) |
Jun 25, 2024 | 1.780 | 1.810 | 1.710 | 1.750 | 135,262 | -0.04(-2.23%) |
Jun 24, 2024 | 1.840 | 1.900 | 1.770 | 1.790 | 182,795 | -0.09(-4.79%) |
Jun 21, 2024 | 1.990 | 1.990 | 1.850 | 1.880 | 173,715 | -0.13(-6.47%) |
Jun 20, 2024 | 2.010 | 2.150 | 1.950 | 2.010 | 459,074 | +0.06(+3.08%) |
Jun 18, 2024 | 1.770 | 2.019 | 1.713 | 1.950 | 358,461 | +0.23(+13.37%) |
Jun 17, 2024 | 1.690 | 1.780 | 1.650 | 1.720 | 406,104 | +0.03(+1.78%) |
Jun 14, 2024 | 1.740 | 1.770 | 1.650 | 1.690 | 198,991 | -0.08(-4.52%) |
Jun 13, 2024 | 1.750 | 1.790 | 1.740 | 1.770 | 133,004 | +0.02(+1.14%) |
Jun 12, 2024 | 1.760 | 1.805 | 1.723 | 1.750 | 272,297 | -0.01(-0.57%) |
Jun 11, 2024 | 1.760 | 1.760 | 1.720 | 1.760 | 130,199 | -0.02(-1.12%) |
Jun 10, 2024 | 1.700 | 1.790 | 1.690 | 1.780 | 221,492 | +0.06(+3.49%) |
Jun 07, 2024 | 1.760 | 1.770 | 1.700 | 1.720 | 176,950 | -0.06(-3.37%) |
Jun 06, 2024 | 1.790 | 1.790 | 1.750 | 1.780 | 142,807 | +0.02(+1.14%) |
Jun 05, 2024 | 1.770 | 1.790 | 1.720 | 1.760 | 192,978 | -0.01(-0.56%) |
Jun 04, 2024 | 1.700 | 1.820 | 1.670 | 1.770 | 182,355 | +0.04(+2.31%) |