Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 2.820 | 3.025 | 2.820 | 2.950 | 470,277 | +0.18(+6.50%) |
Aug 22, 2024 | 2.950 | 2.975 | 2.750 | 2.770 | 1,617,284 | -0.17(-5.78%) |
Aug 21, 2024 | 2.920 | 3.000 | 2.860 | 2.940 | 324,024 | +0.07(+2.44%) |
Aug 20, 2024 | 2.970 | 3.000 | 2.850 | 2.870 | 245,456 | -0.11(-3.69%) |
Aug 19, 2024 | 2.950 | 3.040 | 2.950 | 2.980 | 81,582 | +0.00(+0.00%) |
Aug 16, 2024 | 3.020 | 3.120 | 2.980 | 2.980 | 231,195 | -0.04(-1.32%) |
Aug 15, 2024 | 2.980 | 3.070 | 2.880 | 3.020 | 1,389,995 | +0.13(+4.50%) |
Aug 14, 2024 | 3.010 | 3.010 | 2.840 | 2.890 | 259,734 | -0.09(-3.02%) |
Aug 13, 2024 | 3.000 | 3.030 | 2.880 | 2.980 | 100,089 | +0.00(+0.00%) |
Aug 12, 2024 | 2.970 | 3.020 | 2.890 | 2.980 | 192,138 | +0.00(+0.00%) |
Aug 09, 2024 | 3.080 | 3.080 | 2.930 | 2.980 | 208,584 | -0.07(-2.30%) |
Aug 08, 2024 | 3.070 | 3.110 | 3.030 | 3.050 | 125,661 | +0.03(+0.99%) |
Aug 07, 2024 | 3.110 | 3.120 | 2.940 | 3.020 | 277,055 | -0.05(-1.63%) |
Aug 06, 2024 | 3.170 | 3.290 | 2.960 | 3.070 | 272,213 | -0.12(-3.76%) |
Aug 05, 2024 | 3.160 | 3.230 | 3.090 | 3.190 | 257,187 | -0.18(-5.34%) |
Aug 02, 2024 | 3.390 | 3.460 | 3.260 | 3.370 | 1,260,419 | -0.19(-5.34%) |
Aug 01, 2024 | 3.750 | 3.780 | 3.470 | 3.560 | 233,471 | -0.17(-4.56%) |
Jul 31, 2024 | 3.580 | 3.930 | 3.350 | 3.730 | 946,179 | +0.17(+4.78%) |
Jul 30, 2024 | 3.500 | 3.580 | 3.480 | 3.560 | 74,670 | +0.09(+2.59%) |
Jul 29, 2024 | 3.550 | 3.595 | 3.470 | 3.470 | 84,810 | -0.09(-2.53%) |
Jul 26, 2024 | 3.630 | 3.680 | 3.520 | 3.560 | 111,125 | -0.01(-0.28%) |
Jul 25, 2024 | 3.540 | 3.600 | 3.410 | 3.570 | 215,488 | +0.05(+1.42%) |
Jul 24, 2024 | 3.660 | 3.690 | 3.500 | 3.520 | 249,882 | -0.16(-4.35%) |
Jul 23, 2024 | 3.630 | 3.740 | 3.630 | 3.680 | 153,780 | +0.04(+1.10%) |
Jul 22, 2024 | 3.650 | 3.710 | 3.540 | 3.640 | 130,199 | -0.02(-0.55%) |
Jul 19, 2024 | 3.630 | 3.750 | 3.570 | 3.660 | 211,081 | +0.04(+1.10%) |
Jul 18, 2024 | 3.760 | 3.795 | 3.590 | 3.620 | 258,486 | -0.17(-4.49%) |
Jul 17, 2024 | 3.760 | 3.840 | 3.670 | 3.790 | 285,674 | +0.01(+0.26%) |
Jul 16, 2024 | 3.670 | 3.780 | 3.650 | 3.780 | 295,381 | +0.17(+4.71%) |
Jul 15, 2024 | 3.580 | 3.640 | 3.520 | 3.610 | 197,336 | +0.06(+1.69%) |
Jul 12, 2024 | 3.550 | 3.610 | 3.500 | 3.550 | 159,884 | +0.05(+1.43%) |
Jul 11, 2024 | 3.440 | 3.600 | 3.440 | 3.500 | 254,110 | +0.11(+3.24%) |
Jul 10, 2024 | 3.340 | 3.430 | 3.280 | 3.390 | 118,830 | +0.06(+1.80%) |
Jul 09, 2024 | 3.320 | 3.370 | 3.250 | 3.330 | 126,201 | -0.01(-0.30%) |
Jul 08, 2024 | 3.460 | 3.490 | 3.330 | 3.340 | 261,806 | -0.08(-2.34%) |
Jul 05, 2024 | 3.490 | 3.490 | 3.320 | 3.420 | 527,375 | -0.09(-2.56%) |
Jul 03, 2024 | 3.560 | 3.560 | 3.460 | 3.510 | 151,705 | -0.03(-0.85%) |
Jul 02, 2024 | 3.600 | 3.630 | 3.540 | 3.540 | 77,602 | -0.05(-1.39%) |
Jul 01, 2024 | 3.630 | 3.630 | 3.545 | 3.590 | 190,061 | -0.05(-1.37%) |
Jun 28, 2024 | 3.570 | 3.680 | 3.500 | 3.640 | 545,488 | +0.08(+2.25%) |
Jun 27, 2024 | 3.660 | 3.720 | 3.460 | 3.560 | 485,083 | +0.01(+0.28%) |
Jun 26, 2024 | 3.560 | 3.670 | 3.535 | 3.550 | 518,995 | -0.02(-0.56%) |
Jun 25, 2024 | 3.620 | 3.700 | 3.465 | 3.570 | 398,639 | -0.05(-1.38%) |
Jun 24, 2024 | 3.570 | 3.630 | 3.475 | 3.620 | 260,689 | +0.07(+1.97%) |
Jun 21, 2024 | 3.530 | 3.660 | 3.515 | 3.550 | 379,368 | +0.04(+1.14%) |
Jun 20, 2024 | 3.540 | 3.650 | 3.450 | 3.510 | 444,122 | -0.09(-2.50%) |
Jun 18, 2024 | 3.610 | 3.620 | 3.430 | 3.600 | 362,420 | -0.02(-0.55%) |
Jun 17, 2024 | 3.550 | 3.640 | 3.445 | 3.620 | 222,304 | +0.06(+1.69%) |
Jun 14, 2024 | 3.560 | 3.680 | 3.510 | 3.560 | 322,725 | -0.04(-1.11%) |
Jun 13, 2024 | 3.570 | 3.640 | 3.505 | 3.600 | 225,049 | -0.01(-0.28%) |
Jun 12, 2024 | 3.700 | 3.805 | 3.535 | 3.610 | 428,211 | +0.01(+0.28%) |
Jun 11, 2024 | 3.560 | 3.620 | 3.460 | 3.600 | 194,060 | +0.00(+0.00%) |
Jun 10, 2024 | 3.580 | 3.620 | 3.530 | 3.600 | 169,729 | -0.04(-1.10%) |
Jun 07, 2024 | 3.600 | 3.680 | 3.540 | 3.640 | 314,562 | +0.01(+0.28%) |
Jun 06, 2024 | 3.610 | 3.655 | 3.570 | 3.630 | 230,020 | -0.04(-1.09%) |
Jun 05, 2024 | 3.680 | 3.690 | 3.525 | 3.670 | 175,016 | +0.00(+0.00%) |
Jun 04, 2024 | 3.600 | 3.720 | 3.495 | 3.670 | 261,792 | +0.06(+1.66%) |