Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 2.010 | 2.280 | 1.980 | 2.260 | 2,689,498 | +0.29(+14.72%) |
Aug 22, 2024 | 1.980 | 2.010 | 1.790 | 1.970 | 5,231,595 | +0.01(+0.51%) |
Aug 21, 2024 | 1.950 | 2.060 | 1.940 | 1.960 | 1,174,626 | +0.00(+0.00%) |
Aug 20, 2024 | 1.980 | 1.980 | 1.910 | 1.960 | 698,262 | -0.01(-0.51%) |
Aug 19, 2024 | 1.860 | 1.990 | 1.855 | 1.970 | 1,128,248 | +0.12(+6.49%) |
Aug 16, 2024 | 1.930 | 1.930 | 1.840 | 1.850 | 1,385,128 | -0.07(-3.65%) |
Aug 15, 2024 | 1.940 | 2.015 | 1.895 | 1.920 | 1,569,695 | +0.01(+0.52%) |
Aug 14, 2024 | 1.980 | 2.000 | 1.900 | 1.910 | 525,785 | -0.04(-2.05%) |
Aug 13, 2024 | 1.960 | 1.980 | 1.900 | 1.950 | 1,124,375 | +0.00(+0.00%) |
Aug 12, 2024 | 2.060 | 2.064 | 1.890 | 1.950 | 1,283,228 | -0.12(-5.80%) |
Aug 09, 2024 | 2.160 | 2.170 | 2.030 | 2.070 | 889,488 | +0.09(+4.55%) |
Aug 08, 2024 | 2.000 | 2.000 | 1.940 | 1.980 | 549,526 | +0.02(+1.02%) |
Aug 07, 2024 | 2.110 | 2.160 | 1.915 | 1.960 | 611,265 | -0.10(-4.85%) |
Aug 06, 2024 | 2.040 | 2.079 | 1.980 | 2.060 | 845,275 | +0.04(+1.98%) |
Aug 05, 2024 | 2.010 | 2.080 | 1.950 | 2.020 | 803,251 | -0.06(-2.88%) |
Aug 02, 2024 | 2.200 | 2.230 | 2.070 | 2.080 | 1,056,266 | -0.16(-7.14%) |
Aug 01, 2024 | 2.320 | 2.340 | 2.220 | 2.240 | 850,013 | -0.08(-3.45%) |
Jul 31, 2024 | 2.310 | 2.365 | 2.241 | 2.320 | 1,127,220 | +0.02(+0.87%) |
Jul 30, 2024 | 2.300 | 2.430 | 2.290 | 2.300 | 1,402,468 | +0.02(+0.88%) |
Jul 29, 2024 | 2.420 | 2.579 | 2.120 | 2.280 | 4,126,458 | -0.67(-22.71%) |
Jul 26, 2024 | 2.990 | 3.000 | 2.855 | 2.950 | 592,994 | +0.05(+1.72%) |
Jul 25, 2024 | 2.830 | 3.080 | 2.760 | 2.900 | 762,824 | +0.06(+2.11%) |
Jul 24, 2024 | 2.860 | 2.910 | 2.810 | 2.840 | 375,930 | -0.04(-1.39%) |
Jul 23, 2024 | 2.810 | 2.930 | 2.760 | 2.880 | 720,662 | +0.08(+2.86%) |
Jul 22, 2024 | 2.570 | 2.820 | 2.570 | 2.800 | 735,145 | +0.25(+9.80%) |
Jul 19, 2024 | 2.760 | 2.790 | 2.455 | 2.550 | 1,387,140 | -0.20(-7.27%) |
Jul 18, 2024 | 2.980 | 2.980 | 2.730 | 2.750 | 829,850 | -0.21(-7.09%) |
Jul 17, 2024 | 3.150 | 3.170 | 2.945 | 2.960 | 1,099,321 | -0.24(-7.50%) |
Jul 16, 2024 | 2.840 | 3.210 | 2.840 | 3.200 | 1,446,567 | +0.36(+12.68%) |
Jul 15, 2024 | 2.580 | 2.860 | 2.550 | 2.840 | 929,604 | +0.28(+10.94%) |
Jul 12, 2024 | 2.540 | 2.630 | 2.460 | 2.560 | 874,342 | +0.09(+3.64%) |
Jul 11, 2024 | 2.510 | 2.600 | 2.440 | 2.470 | 1,569,854 | +0.03(+1.23%) |
Jul 10, 2024 | 2.380 | 2.460 | 2.340 | 2.440 | 639,622 | +0.10(+4.27%) |
Jul 09, 2024 | 2.270 | 2.390 | 2.220 | 2.340 | 462,925 | +0.05(+2.18%) |
Jul 08, 2024 | 2.180 | 2.330 | 2.160 | 2.290 | 747,108 | +0.11(+5.05%) |
Jul 05, 2024 | 2.180 | 2.210 | 2.070 | 2.180 | 554,036 | -0.04(-1.80%) |
Jul 03, 2024 | 2.150 | 2.275 | 2.070 | 2.220 | 664,037 | +0.08(+3.74%) |
Jul 02, 2024 | 2.240 | 2.240 | 2.130 | 2.140 | 626,804 | -0.12(-5.31%) |
Jul 01, 2024 | 2.370 | 2.370 | 2.175 | 2.260 | 882,481 | -0.05(-2.16%) |
Jun 28, 2024 | 2.420 | 2.420 | 2.255 | 2.310 | 4,560,759 | -0.08(-3.35%) |
Jun 27, 2024 | 2.300 | 2.430 | 2.270 | 2.390 | 922,161 | +0.07(+3.02%) |
Jun 26, 2024 | 2.340 | 2.395 | 2.280 | 2.320 | 706,000 | -0.07(-2.93%) |
Jun 25, 2024 | 2.520 | 2.520 | 2.310 | 2.390 | 1,013,895 | -0.10(-4.02%) |
Jun 24, 2024 | 2.520 | 2.655 | 2.470 | 2.490 | 750,455 | -0.02(-0.80%) |
Jun 21, 2024 | 2.550 | 2.655 | 2.500 | 2.510 | 1,488,897 | +0.00(+0.00%) |
Jun 20, 2024 | 2.760 | 2.760 | 2.500 | 2.510 | 699,215 | -0.24(-8.73%) |
Jun 18, 2024 | 2.750 | 2.870 | 2.700 | 2.750 | 605,989 | +0.00(+0.00%) |
Jun 17, 2024 | 2.860 | 2.860 | 2.700 | 2.750 | 912,183 | -0.13(-4.51%) |
Jun 14, 2024 | 2.840 | 2.993 | 2.831 | 2.880 | 444,481 | +0.01(+0.35%) |
Jun 13, 2024 | 3.010 | 3.050 | 2.830 | 2.870 | 891,027 | -0.11(-3.69%) |
Jun 12, 2024 | 3.200 | 3.400 | 2.920 | 2.980 | 2,751,803 | -0.22(-6.88%) |
Jun 11, 2024 | 3.350 | 3.369 | 3.130 | 3.200 | 1,034,699 | -0.24(-6.98%) |
Jun 10, 2024 | 3.240 | 3.505 | 3.111 | 3.440 | 1,668,186 | +0.18(+5.52%) |
Jun 07, 2024 | 3.260 | 3.370 | 3.035 | 3.260 | 1,618,892 | -0.03(-0.76%) |
Jun 06, 2024 | 4.500 | 4.820 | 3.030 | 3.285 | 6,722,363 | -2.00(-37.78%) |
Jun 05, 2024 | 4.930 | 5.660 | 4.800 | 5.280 | 3,064,124 | +0.33(+6.77%) |
Jun 04, 2024 | 4.930 | 5.000 | 4.860 | 4.945 | 350,006 | -0.00(-0.10%) |