Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 2.460 | 2.650 | 2.450 | 2.540 | 459,238 | +0.10(+4.10%) |
Aug 22, 2024 | 2.710 | 2.730 | 2.440 | 2.440 | 246,317 | -0.26(-9.63%) |
Aug 21, 2024 | 2.790 | 2.810 | 2.660 | 2.700 | 554,308 | -0.03(-1.10%) |
Aug 20, 2024 | 2.840 | 2.865 | 2.710 | 2.730 | 311,422 | -0.10(-3.53%) |
Aug 19, 2024 | 2.700 | 2.860 | 2.700 | 2.830 | 380,435 | +0.14(+5.01%) |
Aug 16, 2024 | 2.680 | 2.780 | 2.660 | 2.695 | 379,959 | +0.04(+1.70%) |
Aug 15, 2024 | 2.750 | 2.900 | 2.610 | 2.650 | 576,545 | -0.06(-2.39%) |
Aug 14, 2024 | 3.590 | 3.615 | 2.390 | 2.715 | 1,334,556 | -0.90(-24.79%) |
Aug 13, 2024 | 3.460 | 3.650 | 3.420 | 3.610 | 148,721 | +0.15(+4.18%) |
Aug 12, 2024 | 3.740 | 3.770 | 3.410 | 3.465 | 259,013 | -0.29(-7.85%) |
Aug 09, 2024 | 3.790 | 3.860 | 3.710 | 3.760 | 207,231 | -0.07(-1.83%) |
Aug 08, 2024 | 3.780 | 3.880 | 3.750 | 3.830 | 115,729 | +0.10(+2.68%) |
Aug 07, 2024 | 4.050 | 4.130 | 3.610 | 3.730 | 440,159 | -0.30(-7.44%) |
Aug 06, 2024 | 3.600 | 4.090 | 3.550 | 4.030 | 685,756 | +0.44(+12.26%) |
Aug 05, 2024 | 3.630 | 3.640 | 3.430 | 3.590 | 400,540 | -0.24(-6.27%) |
Aug 02, 2024 | 3.280 | 3.860 | 3.070 | 3.830 | 577,007 | +0.33(+9.43%) |
Aug 01, 2024 | 3.600 | 3.613 | 3.370 | 3.500 | 396,233 | -0.08(-2.37%) |
Jul 31, 2024 | 3.670 | 3.700 | 3.510 | 3.585 | 433,991 | -0.04(-0.97%) |
Jul 30, 2024 | 3.630 | 3.790 | 3.620 | 3.620 | 373,813 | +0.01(+0.28%) |
Jul 29, 2024 | 3.800 | 3.870 | 3.610 | 3.610 | 288,459 | -0.22(-5.74%) |
Jul 26, 2024 | 3.990 | 4.030 | 3.740 | 3.830 | 378,667 | -0.11(-2.79%) |
Jul 25, 2024 | 3.760 | 4.010 | 3.680 | 3.940 | 339,165 | +0.21(+5.63%) |
Jul 24, 2024 | 3.680 | 3.820 | 3.650 | 3.730 | 269,472 | +0.02(+0.54%) |
Jul 23, 2024 | 3.670 | 3.755 | 3.600 | 3.710 | 224,402 | -0.02(-0.54%) |
Jul 22, 2024 | 3.700 | 3.775 | 3.530 | 3.730 | 257,349 | +0.07(+1.91%) |
Jul 19, 2024 | 3.700 | 3.700 | 3.540 | 3.660 | 250,245 | -0.04(-1.08%) |
Jul 18, 2024 | 3.620 | 3.880 | 3.600 | 3.700 | 324,815 | +0.05(+1.37%) |
Jul 17, 2024 | 3.970 | 4.070 | 3.575 | 3.650 | 587,539 | -0.30(-7.59%) |
Jul 16, 2024 | 3.700 | 3.980 | 3.700 | 3.950 | 335,293 | +0.29(+7.92%) |
Jul 15, 2024 | 3.650 | 3.740 | 3.511 | 3.660 | 352,116 | +0.07(+1.95%) |
Jul 12, 2024 | 3.460 | 3.680 | 3.460 | 3.590 | 458,735 | +0.15(+4.36%) |
Jul 11, 2024 | 3.080 | 3.445 | 3.080 | 3.440 | 472,307 | +0.40(+13.16%) |
Jul 10, 2024 | 3.040 | 3.140 | 2.990 | 3.040 | 143,117 | +0.00(+0.00%) |
Jul 09, 2024 | 3.000 | 3.270 | 2.930 | 3.040 | 193,791 | +0.06(+2.01%) |
Jul 08, 2024 | 2.990 | 3.040 | 2.910 | 2.980 | 384,461 | +0.03(+1.02%) |
Jul 05, 2024 | 3.030 | 3.060 | 2.900 | 2.950 | 521,489 | -0.07(-2.32%) |
Jul 03, 2024 | 3.080 | 3.100 | 3.010 | 3.020 | 126,584 | -0.08(-2.58%) |
Jul 02, 2024 | 3.250 | 3.340 | 3.050 | 3.100 | 852,877 | -0.18(-5.49%) |
Jul 01, 2024 | 3.240 | 3.290 | 3.030 | 3.280 | 743,658 | +0.02(+0.61%) |
Jun 28, 2024 | 3.210 | 3.395 | 3.150 | 3.260 | 5,775,223 | +0.03(+0.93%) |
Jun 27, 2024 | 3.150 | 3.240 | 2.960 | 3.230 | 816,569 | +0.09(+2.87%) |
Jun 26, 2024 | 2.960 | 3.160 | 2.810 | 3.140 | 597,289 | +0.18(+6.08%) |
Jun 25, 2024 | 2.950 | 3.000 | 2.820 | 2.960 | 837,635 | +0.04(+1.37%) |
Jun 24, 2024 | 2.990 | 3.030 | 2.870 | 2.920 | 232,789 | -0.07(-2.34%) |
Jun 21, 2024 | 2.970 | 3.110 | 2.950 | 2.990 | 274,066 | +0.01(+0.34%) |
Jun 20, 2024 | 3.090 | 3.130 | 2.950 | 2.980 | 372,674 | -0.11(-3.56%) |
Jun 18, 2024 | 3.180 | 3.220 | 3.030 | 3.090 | 352,899 | -0.11(-3.44%) |
Jun 17, 2024 | 3.090 | 3.200 | 3.086 | 3.200 | 193,082 | +0.09(+2.89%) |
Jun 14, 2024 | 3.310 | 3.340 | 3.090 | 3.110 | 214,217 | -0.21(-6.33%) |
Jun 13, 2024 | 3.600 | 3.720 | 3.280 | 3.320 | 570,138 | -0.28(-7.65%) |
Jun 12, 2024 | 3.580 | 3.670 | 3.429 | 3.595 | 445,812 | +0.12(+3.60%) |
Jun 11, 2024 | 3.490 | 3.600 | 3.425 | 3.470 | 230,465 | -0.02(-0.57%) |
Jun 10, 2024 | 3.540 | 3.540 | 3.420 | 3.490 | 179,163 | -0.03(-0.99%) |
Jun 07, 2024 | 3.530 | 3.610 | 3.450 | 3.525 | 155,195 | -0.04(-0.98%) |
Jun 06, 2024 | 3.650 | 3.670 | 3.520 | 3.560 | 173,918 | -0.10(-2.73%) |
Jun 05, 2024 | 3.610 | 3.690 | 3.550 | 3.660 | 169,314 | +0.05(+1.39%) |
Jun 04, 2024 | 3.790 | 3.820 | 3.600 | 3.610 | 256,984 | -0.18(-4.75%) |