Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 3.160 | 3.460 | 2.420 | 2.830 | 28,814,568 | -1.25(-30.64%) |
Jul 17, 2024 | 3.950 | 4.215 | 3.950 | 4.080 | 3,235,525 | -0.01(-0.24%) |
Jul 16, 2024 | 3.620 | 4.115 | 3.585 | 4.090 | 3,994,404 | +0.51(+14.25%) |
Jul 15, 2024 | 3.940 | 3.950 | 3.530 | 3.580 | 4,386,947 | -0.35(-8.91%) |
Jul 12, 2024 | 3.740 | 4.010 | 3.740 | 3.930 | 3,795,046 | +0.19(+5.08%) |
Jul 11, 2024 | 3.570 | 3.865 | 3.540 | 3.740 | 8,666,938 | +0.36(+10.65%) |
Jul 10, 2024 | 3.250 | 3.440 | 3.210 | 3.380 | 5,415,821 | +0.13(+4.00%) |
Jul 09, 2024 | 3.220 | 3.365 | 3.210 | 3.250 | 6,768,007 | +0.04(+1.25%) |
Jul 08, 2024 | 3.730 | 3.740 | 3.120 | 3.210 | 8,363,716 | -0.47(-12.77%) |
Jul 05, 2024 | 3.660 | 3.740 | 3.550 | 3.680 | 5,007,904 | +0.04(+1.10%) |
Jul 03, 2024 | 3.750 | 3.760 | 3.560 | 3.640 | 3,459,459 | -0.12(-3.19%) |
Jul 02, 2024 | 3.950 | 3.990 | 3.750 | 3.760 | 2,808,311 | -0.19(-4.81%) |
Jul 01, 2024 | 4.200 | 4.270 | 3.930 | 3.950 | 3,883,443 | -0.24(-5.73%) |
Jun 28, 2024 | 4.220 | 4.280 | 4.100 | 4.190 | 7,207,606 | -0.01(-0.24%) |
Jun 27, 2024 | 4.070 | 4.250 | 3.920 | 4.200 | 4,457,010 | +0.14(+3.45%) |
Jun 26, 2024 | 4.100 | 4.210 | 4.050 | 4.060 | 3,275,875 | -0.10(-2.40%) |
Jun 25, 2024 | 4.220 | 4.275 | 4.100 | 4.160 | 4,536,154 | -0.21(-4.81%) |
Jun 24, 2024 | 4.380 | 4.450 | 4.255 | 4.370 | 4,058,432 | -0.01(-0.23%) |
Jun 21, 2024 | 4.300 | 4.510 | 4.245 | 4.380 | 10,144,190 | +0.06(+1.39%) |
Jun 20, 2024 | 4.140 | 4.330 | 4.065 | 4.320 | 4,175,597 | +0.14(+3.35%) |
Jun 18, 2024 | 4.780 | 4.790 | 4.120 | 4.180 | 8,190,818 | -0.56(-11.81%) |
Jun 17, 2024 | 4.510 | 4.770 | 4.490 | 4.740 | 4,726,035 | +0.17(+3.72%) |
Jun 14, 2024 | 4.620 | 4.660 | 4.430 | 4.570 | 4,757,590 | -0.15(-3.18%) |
Jun 13, 2024 | 5.040 | 5.200 | 4.650 | 4.720 | 3,183,664 | -0.36(-7.09%) |
Jun 12, 2024 | 5.370 | 5.540 | 4.900 | 5.080 | 6,545,758 | -0.05(-0.97%) |
Jun 11, 2024 | 5.120 | 5.250 | 4.980 | 5.130 | 3,632,516 | -0.07(-1.35%) |
Jun 10, 2024 | 5.150 | 5.285 | 5.050 | 5.200 | 2,727,801 | +0.08(+1.56%) |
Jun 07, 2024 | 5.210 | 5.420 | 5.065 | 5.120 | 5,496,660 | -0.22(-4.12%) |
Jun 06, 2024 | 5.430 | 5.470 | 5.230 | 5.340 | 2,943,557 | -0.18(-3.26%) |
Jun 05, 2024 | 5.670 | 5.785 | 5.450 | 5.520 | 2,830,765 | -0.13(-2.30%) |
Jun 04, 2024 | 5.620 | 5.720 | 5.520 | 5.650 | 2,707,416 | -0.11(-1.91%) |
Jun 03, 2024 | 5.840 | 6.010 | 5.540 | 5.760 | 3,435,633 | +0.04(+0.70%) |
May 31, 2024 | 5.730 | 5.805 | 5.440 | 5.720 | 4,706,867 | +0.05(+0.88%) |
May 30, 2024 | 5.400 | 5.785 | 5.305 | 5.670 | 6,744,441 | +0.39(+7.39%) |
May 29, 2024 | 5.300 | 5.440 | 5.110 | 5.280 | 3,037,630 | -0.15(-2.76%) |
May 28, 2024 | 5.200 | 5.470 | 5.150 | 5.430 | 3,611,259 | +0.32(+6.26%) |
May 24, 2024 | 5.090 | 5.215 | 5.020 | 5.110 | 2,765,922 | +0.09(+1.79%) |
May 23, 2024 | 5.070 | 5.080 | 4.900 | 5.020 | 2,528,576 | -0.04(-0.79%) |
May 22, 2024 | 4.980 | 5.155 | 4.880 | 5.060 | 3,180,069 | +0.08(+1.61%) |
May 21, 2024 | 5.000 | 5.020 | 4.850 | 4.980 | 1,982,102 | +0.03(+0.61%) |
May 20, 2024 | 5.080 | 5.080 | 4.860 | 4.950 | 3,190,169 | -0.11(-2.17%) |
May 17, 2024 | 5.210 | 5.300 | 5.055 | 5.060 | 3,443,852 | -0.20(-3.80%) |
May 16, 2024 | 5.290 | 5.400 | 5.095 | 5.260 | 2,816,888 | -0.10(-1.87%) |
May 15, 2024 | 5.830 | 5.860 | 5.305 | 5.360 | 4,016,725 | -0.25(-4.46%) |
May 14, 2024 | 5.490 | 6.020 | 5.360 | 5.610 | 6,081,599 | +0.29(+5.55%) |
May 13, 2024 | 4.900 | 5.340 | 4.880 | 5.315 | 4,717,858 | +0.56(+11.66%) |
May 10, 2024 | 5.180 | 5.235 | 4.620 | 4.760 | 6,998,836 | -0.43(-8.29%) |
May 09, 2024 | 4.740 | 5.720 | 4.720 | 5.190 | 13,462,607 | +0.50(+10.66%) |
May 08, 2024 | 4.730 | 4.840 | 4.618 | 4.690 | 7,012,415 | -0.22(-4.48%) |
May 07, 2024 | 4.790 | 5.135 | 4.760 | 4.910 | 8,744,515 | +0.12(+2.51%) |
May 06, 2024 | 4.740 | 4.880 | 4.675 | 4.790 | 4,524,724 | +0.08(+1.70%) |
May 03, 2024 | 4.520 | 4.810 | 4.520 | 4.710 | 6,197,170 | +0.35(+8.03%) |
May 02, 2024 | 4.240 | 4.380 | 4.100 | 4.360 | 4,063,193 | +0.23(+5.57%) |