Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.200 | 3.225 | 2.840 | 2.960 | 90,680 | -0.06(-1.99%) |
Aug 22, 2024 | 3.930 | 3.960 | 3.000 | 3.020 | 464,729 | -0.72(-19.25%) |
Aug 21, 2024 | 3.000 | 3.950 | 3.000 | 3.740 | 359,141 | +0.54(+16.88%) |
Aug 20, 2024 | 2.980 | 3.290 | 2.820 | 3.200 | 229,520 | +0.09(+2.89%) |
Aug 19, 2024 | 2.830 | 3.110 | 2.800 | 3.110 | 104,863 | +0.29(+10.28%) |
Aug 16, 2024 | 3.210 | 3.249 | 2.780 | 2.820 | 185,140 | -0.20(-6.62%) |
Aug 15, 2024 | 2.930 | 3.100 | 2.625 | 3.020 | 138,276 | +0.37(+13.96%) |
Aug 14, 2024 | 2.920 | 2.920 | 2.610 | 2.650 | 22,359 | -0.27(-9.25%) |
Aug 13, 2024 | 2.900 | 3.000 | 2.850 | 2.920 | 11,308 | +0.07(+2.46%) |
Aug 12, 2024 | 3.070 | 3.100 | 2.820 | 2.850 | 25,728 | -0.17(-5.63%) |
Aug 09, 2024 | 3.040 | 3.060 | 2.930 | 3.020 | 11,195 | +0.01(+0.33%) |
Aug 08, 2024 | 3.160 | 3.270 | 2.850 | 3.010 | 39,567 | -0.25(-7.67%) |
Aug 07, 2024 | 3.380 | 3.560 | 3.090 | 3.260 | 223,382 | -0.11(-3.26%) |
Aug 06, 2024 | 3.410 | 3.420 | 3.280 | 3.370 | 11,084 | +0.12(+3.69%) |
Aug 05, 2024 | 3.290 | 3.290 | 3.081 | 3.250 | 19,646 | -0.21(-6.07%) |
Aug 02, 2024 | 3.140 | 3.590 | 3.140 | 3.460 | 21,747 | +0.04(+1.17%) |
Aug 01, 2024 | 3.560 | 3.560 | 3.400 | 3.420 | 10,786 | -0.04(-1.16%) |
Jul 31, 2024 | 3.550 | 3.619 | 3.400 | 3.460 | 8,371 | -0.14(-3.89%) |
Jul 30, 2024 | 3.600 | 3.660 | 3.400 | 3.600 | 22,894 | +0.00(+0.00%) |
Jul 29, 2024 | 3.790 | 3.804 | 3.570 | 3.600 | 81,401 | -0.25(-6.49%) |
Jul 26, 2024 | 3.750 | 3.900 | 3.710 | 3.850 | 30,775 | +0.00(+0.00%) |
Jul 25, 2024 | 3.660 | 4.200 | 3.600 | 3.850 | 307,396 | +0.16(+4.34%) |
Jul 24, 2024 | 3.800 | 3.849 | 3.651 | 3.690 | 17,401 | -0.10(-2.64%) |
Jul 23, 2024 | 3.840 | 3.900 | 3.700 | 3.790 | 58,347 | -0.07(-1.81%) |
Jul 22, 2024 | 3.910 | 4.050 | 3.751 | 3.860 | 54,535 | -0.05(-1.28%) |
Jul 19, 2024 | 3.850 | 4.130 | 3.850 | 3.910 | 54,292 | +0.03(+0.77%) |
Jul 18, 2024 | 4.330 | 5.220 | 3.810 | 3.880 | 536,321 | -0.47(-10.80%) |
Jul 17, 2024 | 4.400 | 4.530 | 4.290 | 4.350 | 26,300 | -0.03(-0.68%) |
Jul 16, 2024 | 4.410 | 4.600 | 4.367 | 4.380 | 41,330 | -0.03(-0.68%) |
Jul 15, 2024 | 5.180 | 5.300 | 4.259 | 4.410 | 108,861 | -0.49(-10.00%) |
Jul 12, 2024 | 5.050 | 5.340 | 4.670 | 4.900 | 85,342 | -0.15(-2.97%) |
Jul 11, 2024 | 5.860 | 6.100 | 4.940 | 5.050 | 251,479 | -1.13(-18.28%) |
Jul 10, 2024 | 4.810 | 6.300 | 4.430 | 6.180 | 712,343 | +1.43(+30.11%) |
Jul 09, 2024 | 3.830 | 5.440 | 3.720 | 4.750 | 3,206,193 | +1.04(+28.03%) |
Jul 08, 2024 | 3.690 | 3.750 | 3.580 | 3.710 | 23,424 | +0.04(+1.20%) |
Jul 05, 2024 | 3.590 | 3.780 | 3.550 | 3.666 | 8,377 | +0.06(+1.55%) |
Jul 03, 2024 | 3.615 | 3.615 | 3.600 | 3.610 | 22,577 | +0.08(+2.27%) |
Jul 02, 2024 | 3.700 | 3.710 | 3.520 | 3.530 | 7,710 | -0.08(-2.28%) |
Jul 01, 2024 | 3.650 | 3.650 | 3.495 | 3.612 | 30,161 | -0.15(-3.93%) |
Jun 28, 2024 | 3.630 | 3.760 | 3.500 | 3.760 | 37,333 | +0.14(+3.87%) |
Jun 27, 2024 | 3.680 | 3.750 | 3.510 | 3.620 | 26,313 | -0.12(-3.21%) |
Jun 26, 2024 | 3.470 | 3.740 | 3.410 | 3.740 | 46,472 | +0.19(+5.35%) |
Jun 25, 2024 | 3.810 | 3.870 | 3.550 | 3.550 | 21,454 | -0.23(-6.08%) |
Jun 24, 2024 | 4.080 | 4.250 | 3.752 | 3.780 | 83,270 | -0.24(-5.97%) |
Jun 21, 2024 | 4.830 | 4.840 | 4.020 | 4.020 | 67,768 | -0.81(-16.77%) |
Jun 20, 2024 | 5.030 | 5.293 | 4.810 | 4.830 | 21,664 | -0.22(-4.36%) |
Jun 18, 2024 | 5.020 | 5.260 | 5.010 | 5.050 | 31,136 | -0.20(-3.81%) |
Jun 17, 2024 | 5.330 | 5.330 | 5.069 | 5.250 | 36,070 | +0.00(+0.00%) |
Jun 14, 2024 | 4.900 | 5.350 | 4.815 | 5.250 | 76,795 | +0.37(+7.61%) |
Jun 13, 2024 | 4.480 | 5.090 | 4.430 | 4.879 | 108,147 | +0.11(+2.28%) |
Jun 12, 2024 | 4.520 | 4.820 | 4.440 | 4.770 | 28,940 | +0.26(+5.82%) |
Jun 11, 2024 | 4.590 | 4.629 | 4.467 | 4.508 | 12,303 | -0.12(-2.64%) |
Jun 10, 2024 | 4.580 | 4.730 | 4.444 | 4.630 | 45,301 | +0.22(+4.99%) |
Jun 07, 2024 | 4.950 | 4.950 | 4.410 | 4.410 | 26,364 | -0.34(-7.16%) |
Jun 06, 2024 | 4.800 | 4.940 | 4.740 | 4.750 | 37,905 | -0.15(-3.06%) |
Jun 05, 2024 | 4.800 | 4.990 | 4.720 | 4.900 | 41,829 | +0.19(+4.03%) |
Jun 04, 2024 | 4.910 | 5.202 | 4.525 | 4.710 | 100,516 | -0.15(-3.09%) |