Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.710 | 3.755 | 3.540 | 3.550 | 51,493 | -0.14(-3.79%) |
Aug 22, 2024 | 3.780 | 3.840 | 3.610 | 3.690 | 30,721 | -0.05(-1.34%) |
Aug 21, 2024 | 3.570 | 3.830 | 3.545 | 3.740 | 55,579 | +0.22(+6.25%) |
Aug 20, 2024 | 3.420 | 3.701 | 3.420 | 3.520 | 33,710 | +0.06(+1.73%) |
Aug 19, 2024 | 3.680 | 3.690 | 3.450 | 3.460 | 58,542 | -0.20(-5.46%) |
Aug 16, 2024 | 3.290 | 3.700 | 3.282 | 3.660 | 208,042 | +0.36(+10.91%) |
Aug 15, 2024 | 3.470 | 3.790 | 3.245 | 3.300 | 206,317 | -0.09(-2.65%) |
Aug 14, 2024 | 3.060 | 3.400 | 3.055 | 3.390 | 204,500 | +0.37(+12.25%) |
Aug 13, 2024 | 3.100 | 3.312 | 3.010 | 3.020 | 101,048 | +0.02(+0.67%) |
Aug 12, 2024 | 3.190 | 3.365 | 3.000 | 3.000 | 28,433 | -0.20(-6.25%) |
Aug 09, 2024 | 3.260 | 3.538 | 3.180 | 3.200 | 102,144 | -0.08(-2.44%) |
Aug 08, 2024 | 3.410 | 3.810 | 3.270 | 3.280 | 173,051 | -0.06(-1.80%) |
Aug 07, 2024 | 3.320 | 3.730 | 3.180 | 3.340 | 212,955 | +0.10(+3.09%) |
Aug 06, 2024 | 3.680 | 3.940 | 3.170 | 3.240 | 54,293 | -0.46(-12.43%) |
Aug 05, 2024 | 3.280 | 3.730 | 2.860 | 3.700 | 90,831 | +0.19(+5.41%) |
Aug 02, 2024 | 3.760 | 3.947 | 3.430 | 3.510 | 27,941 | -0.39(-10.00%) |
Aug 01, 2024 | 3.610 | 4.040 | 3.586 | 3.900 | 136,889 | +0.28(+7.73%) |
Jul 31, 2024 | 3.870 | 3.870 | 3.510 | 3.620 | 17,932 | -0.18(-4.74%) |
Jul 30, 2024 | 3.790 | 4.000 | 3.790 | 3.800 | 24,382 | +0.05(+1.33%) |
Jul 29, 2024 | 3.790 | 4.135 | 3.610 | 3.750 | 90,986 | -0.06(-1.57%) |
Jul 26, 2024 | 3.890 | 3.910 | 3.730 | 3.810 | 29,125 | -0.04(-1.04%) |
Jul 25, 2024 | 3.520 | 3.930 | 3.500 | 3.850 | 75,744 | +0.25(+6.94%) |
Jul 24, 2024 | 3.660 | 3.700 | 3.580 | 3.600 | 17,459 | -0.07(-1.91%) |
Jul 23, 2024 | 3.750 | 3.850 | 3.580 | 3.670 | 48,521 | -0.08(-2.13%) |
Jul 22, 2024 | 3.730 | 3.910 | 3.550 | 3.750 | 151,264 | +0.07(+1.90%) |
Jul 19, 2024 | 3.920 | 3.960 | 3.680 | 3.680 | 25,741 | -0.12(-3.16%) |
Jul 18, 2024 | 4.060 | 4.170 | 3.770 | 3.800 | 48,635 | -0.16(-4.04%) |
Jul 17, 2024 | 3.980 | 4.121 | 3.845 | 3.960 | 31,976 | -0.01(-0.25%) |
Jul 16, 2024 | 4.200 | 4.375 | 3.890 | 3.970 | 127,428 | -0.26(-6.15%) |
Jul 15, 2024 | 3.540 | 4.262 | 3.540 | 4.230 | 219,499 | +0.76(+21.90%) |
Jul 12, 2024 | 3.650 | 3.729 | 3.350 | 3.470 | 131,388 | -0.19(-5.19%) |
Jul 11, 2024 | 3.480 | 3.670 | 3.430 | 3.660 | 148,563 | +0.23(+6.71%) |
Jul 10, 2024 | 3.300 | 3.545 | 3.202 | 3.430 | 70,895 | +0.18(+5.54%) |
Jul 09, 2024 | 3.130 | 3.280 | 3.110 | 3.250 | 50,096 | +0.12(+3.83%) |
Jul 08, 2024 | 3.120 | 3.280 | 3.100 | 3.130 | 125,602 | +0.01(+0.32%) |
Jul 05, 2024 | 2.870 | 3.190 | 2.870 | 3.120 | 60,422 | +0.25(+8.71%) |
Jul 03, 2024 | 2.930 | 2.980 | 2.853 | 2.870 | 15,170 | -0.04(-1.37%) |
Jul 02, 2024 | 2.920 | 3.071 | 2.888 | 2.910 | 87,426 | +0.00(+0.00%) |
Jul 01, 2024 | 3.040 | 3.250 | 2.910 | 2.910 | 105,766 | -0.14(-4.59%) |
Jun 28, 2024 | 3.020 | 3.050 | 2.850 | 3.050 | 72,047 | +0.03(+0.99%) |
Jun 27, 2024 | 2.890 | 3.080 | 2.890 | 3.020 | 74,101 | +0.17(+5.96%) |
Jun 26, 2024 | 2.880 | 3.020 | 2.820 | 2.850 | 57,767 | -0.03(-1.04%) |
Jun 25, 2024 | 2.910 | 3.020 | 2.830 | 2.880 | 46,707 | -0.01(-0.35%) |
Jun 24, 2024 | 2.910 | 3.070 | 2.820 | 2.890 | 88,709 | -0.02(-0.69%) |
Jun 21, 2024 | 2.690 | 2.920 | 2.560 | 2.910 | 90,675 | +0.20(+7.38%) |
Jun 20, 2024 | 2.650 | 2.905 | 2.561 | 2.710 | 215,525 | +0.15(+5.86%) |
Jun 18, 2024 | 2.650 | 2.780 | 2.560 | 2.560 | 46,776 | -0.12(-4.48%) |
Jun 17, 2024 | 2.950 | 2.964 | 2.660 | 2.680 | 89,314 | -0.29(-9.76%) |
Jun 14, 2024 | 2.950 | 3.185 | 2.840 | 2.970 | 56,726 | -0.02(-0.67%) |
Jun 13, 2024 | 3.100 | 3.290 | 2.910 | 2.990 | 54,495 | -0.15(-4.78%) |
Jun 12, 2024 | 3.450 | 3.800 | 3.072 | 3.140 | 112,860 | -0.25(-7.37%) |
Jun 11, 2024 | 3.260 | 3.750 | 3.165 | 3.390 | 251,428 | +0.38(+12.62%) |
Jun 10, 2024 | 3.040 | 3.200 | 3.000 | 3.010 | 171,489 | -0.02(-0.66%) |
Jun 07, 2024 | 2.840 | 3.050 | 2.840 | 3.030 | 72,103 | +0.19(+6.69%) |
Jun 06, 2024 | 2.677 | 2.850 | 2.677 | 2.840 | 28,631 | +0.14(+5.19%) |
Jun 05, 2024 | 2.600 | 2.700 | 2.595 | 2.700 | 12,021 | +0.03(+1.12%) |
Jun 04, 2024 | 2.650 | 2.690 | 2.604 | 2.670 | 12,976 | -0.03(-1.11%) |