Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.610 | 3.720 | 3.580 | 3.600 | 240,040 | +0.02(+0.56%) |
Aug 22, 2024 | 3.530 | 3.640 | 3.490 | 3.580 | 338,218 | -0.03(-0.83%) |
Aug 21, 2024 | 3.500 | 3.630 | 3.500 | 3.610 | 371,948 | +0.11(+3.14%) |
Aug 20, 2024 | 3.540 | 3.580 | 3.490 | 3.500 | 246,627 | -0.06(-1.69%) |
Aug 19, 2024 | 3.560 | 3.585 | 3.370 | 3.560 | 298,373 | +0.08(+2.30%) |
Aug 16, 2024 | 3.400 | 3.610 | 3.380 | 3.480 | 388,753 | +0.05(+1.46%) |
Aug 15, 2024 | 3.250 | 3.460 | 3.190 | 3.430 | 355,518 | +0.17(+5.21%) |
Aug 14, 2024 | 3.230 | 3.300 | 3.123 | 3.260 | 468,529 | -0.02(-0.61%) |
Aug 13, 2024 | 2.800 | 3.280 | 2.700 | 3.280 | 1,989,200 | +0.48(+17.14%) |
Aug 12, 2024 | 2.900 | 2.900 | 2.770 | 2.800 | 973,693 | -0.10(-3.45%) |
Aug 09, 2024 | 2.980 | 3.010 | 2.870 | 2.900 | 441,071 | -0.09(-3.01%) |
Aug 08, 2024 | 3.000 | 3.140 | 2.850 | 2.990 | 4,259,068 | -0.01(-0.33%) |
Aug 07, 2024 | 2.580 | 3.300 | 2.565 | 3.000 | 3,995,741 | +0.43(+16.73%) |
Aug 06, 2024 | 2.650 | 2.675 | 2.570 | 2.570 | 203,700 | -0.08(-3.02%) |
Aug 05, 2024 | 2.690 | 2.720 | 2.560 | 2.650 | 250,223 | -0.16(-5.69%) |
Aug 02, 2024 | 2.750 | 2.810 | 2.650 | 2.810 | 572,630 | +0.01(+0.36%) |
Aug 01, 2024 | 2.800 | 2.810 | 2.690 | 2.800 | 463,016 | -0.03(-1.06%) |
Jul 31, 2024 | 2.860 | 2.890 | 2.790 | 2.830 | 806,395 | -0.01(-0.35%) |
Jul 30, 2024 | 2.910 | 2.950 | 2.820 | 2.840 | 204,363 | -0.09(-3.07%) |
Jul 29, 2024 | 3.030 | 3.030 | 2.910 | 2.930 | 159,028 | -0.07(-2.33%) |
Jul 26, 2024 | 2.830 | 3.010 | 2.830 | 3.000 | 337,330 | +0.24(+8.70%) |
Jul 25, 2024 | 2.920 | 3.000 | 2.740 | 2.760 | 1,387,179 | -0.14(-4.83%) |
Jul 24, 2024 | 2.900 | 2.920 | 2.830 | 2.900 | 402,749 | +0.01(+0.35%) |
Jul 23, 2024 | 2.890 | 2.960 | 2.860 | 2.890 | 392,095 | +0.00(+0.00%) |
Jul 22, 2024 | 2.810 | 2.910 | 2.810 | 2.890 | 163,045 | +0.02(+0.70%) |
Jul 19, 2024 | 2.800 | 2.925 | 2.780 | 2.870 | 172,341 | +0.07(+2.50%) |
Jul 18, 2024 | 2.870 | 2.900 | 2.775 | 2.800 | 352,871 | -0.05(-1.75%) |
Jul 17, 2024 | 3.020 | 3.060 | 2.840 | 2.850 | 2,337,569 | -0.16(-5.32%) |
Jul 16, 2024 | 2.930 | 3.010 | 2.930 | 3.010 | 1,197,842 | +0.07(+2.38%) |
Jul 15, 2024 | 2.970 | 3.005 | 2.910 | 2.940 | 2,013,659 | -0.04(-1.34%) |
Jul 12, 2024 | 2.970 | 3.040 | 2.950 | 2.980 | 311,513 | +0.01(+0.34%) |
Jul 11, 2024 | 2.940 | 3.000 | 2.910 | 2.970 | 239,350 | +0.05(+1.71%) |
Jul 10, 2024 | 2.890 | 2.950 | 2.810 | 2.920 | 263,246 | +0.02(+0.69%) |
Jul 09, 2024 | 2.940 | 2.940 | 2.830 | 2.900 | 698,736 | -0.04(-1.36%) |
Jul 08, 2024 | 3.020 | 3.070 | 2.930 | 2.940 | 134,704 | -0.06(-2.00%) |
Jul 05, 2024 | 2.950 | 3.070 | 2.930 | 3.000 | 273,920 | +0.05(+1.69%) |
Jul 03, 2024 | 2.970 | 3.070 | 2.950 | 2.950 | 105,319 | -0.01(-0.34%) |
Jul 02, 2024 | 3.060 | 3.060 | 2.895 | 2.960 | 469,941 | -0.10(-3.27%) |
Jul 01, 2024 | 3.190 | 3.210 | 2.980 | 3.060 | 669,168 | -0.14(-4.38%) |
Jun 28, 2024 | 3.370 | 3.440 | 3.190 | 3.200 | 349,534 | -0.11(-3.32%) |
Jun 27, 2024 | 3.350 | 3.350 | 3.260 | 3.310 | 305,949 | -0.04(-1.19%) |
Jun 26, 2024 | 3.440 | 3.440 | 3.310 | 3.350 | 208,067 | -0.10(-2.90%) |
Jun 25, 2024 | 3.470 | 3.540 | 3.440 | 3.450 | 247,800 | -0.04(-1.15%) |
Jun 24, 2024 | 3.580 | 3.605 | 3.490 | 3.490 | 128,916 | -0.10(-2.79%) |
Jun 21, 2024 | 3.480 | 3.620 | 3.420 | 3.590 | 407,541 | +0.09(+2.57%) |
Jun 20, 2024 | 3.450 | 3.580 | 3.320 | 3.500 | 1,401,889 | +0.05(+1.45%) |
Jun 18, 2024 | 3.250 | 3.460 | 3.170 | 3.450 | 661,059 | +0.15(+4.55%) |
Jun 17, 2024 | 3.400 | 3.440 | 3.220 | 3.300 | 307,355 | -0.14(-4.07%) |
Jun 14, 2024 | 3.390 | 3.470 | 3.360 | 3.440 | 111,227 | +0.05(+1.47%) |
Jun 13, 2024 | 3.450 | 3.460 | 3.300 | 3.390 | 257,473 | -0.05(-1.45%) |
Jun 12, 2024 | 3.540 | 3.570 | 3.440 | 3.440 | 257,280 | -0.04(-1.15%) |
Jun 11, 2024 | 3.610 | 3.650 | 3.431 | 3.480 | 287,860 | -0.14(-3.87%) |
Jun 10, 2024 | 3.410 | 3.630 | 3.410 | 3.620 | 279,393 | +0.23(+6.78%) |
Jun 07, 2024 | 3.440 | 3.476 | 3.340 | 3.390 | 155,733 | -0.04(-1.17%) |
Jun 06, 2024 | 3.470 | 3.540 | 3.400 | 3.430 | 180,307 | -0.07(-2.00%) |
Jun 05, 2024 | 3.590 | 3.590 | 3.395 | 3.500 | 178,456 | -0.06(-1.69%) |
Jun 04, 2024 | 3.580 | 3.615 | 3.460 | 3.560 | 174,345 | -0.07(-1.93%) |