Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 3.190 | 3.325 | 3.000 | 3.020 | 1,308,811 | -0.17(-5.33%) |
Jul 17, 2024 | 3.190 | 3.270 | 2.995 | 3.190 | 2,683,570 | -0.04(-1.24%) |
Jul 16, 2024 | 3.110 | 3.300 | 3.070 | 3.230 | 2,854,478 | +0.15(+4.87%) |
Jul 15, 2024 | 3.178 | 3.178 | 2.934 | 3.080 | 4,206,032 | +0.11(+3.70%) |
Jul 12, 2024 | 2.860 | 3.100 | 2.790 | 2.970 | 5,531,124 | +0.16(+5.69%) |
Jul 11, 2024 | 2.680 | 2.860 | 2.630 | 2.810 | 3,763,097 | +0.13(+4.85%) |
Jul 10, 2024 | 2.720 | 2.770 | 2.600 | 2.680 | 3,581,700 | -0.03(-1.11%) |
Jul 09, 2024 | 2.340 | 2.720 | 2.310 | 2.710 | 2,635,773 | +0.36(+15.32%) |
Jul 08, 2024 | 2.210 | 2.350 | 2.210 | 2.350 | 775,862 | +0.18(+8.29%) |
Jul 05, 2024 | 2.150 | 2.205 | 2.100 | 2.170 | 697,373 | -0.01(-0.46%) |
Jul 03, 2024 | 2.310 | 2.330 | 2.180 | 2.180 | 517,783 | -0.14(-6.03%) |
Jul 02, 2024 | 2.430 | 2.510 | 2.320 | 2.320 | 1,228,754 | -0.12(-4.92%) |
Jul 01, 2024 | 2.340 | 2.470 | 2.335 | 2.440 | 10,546,336 | +0.08(+3.39%) |
Jun 28, 2024 | 2.310 | 2.395 | 2.140 | 2.360 | 6,893,222 | +0.05(+2.16%) |
Jun 27, 2024 | 2.210 | 2.370 | 2.170 | 2.310 | 3,181,840 | +0.11(+5.00%) |
Jun 26, 2024 | 2.060 | 2.240 | 2.010 | 2.200 | 3,262,225 | +0.12(+5.77%) |
Jun 25, 2024 | 2.110 | 2.240 | 2.070 | 2.080 | 2,829,831 | -0.08(-3.70%) |
Jun 24, 2024 | 2.120 | 2.190 | 2.090 | 2.160 | 2,998,878 | +0.05(+2.37%) |
Jun 21, 2024 | 2.040 | 2.140 | 2.015 | 2.110 | 2,824,283 | +0.08(+3.94%) |
Jun 20, 2024 | 2.040 | 2.060 | 2.010 | 2.030 | 599,510 | -0.01(-0.49%) |
Jun 18, 2024 | 1.990 | 2.070 | 1.960 | 2.040 | 858,168 | +0.04(+2.00%) |
Jun 17, 2024 | 2.130 | 2.137 | 1.960 | 2.000 | 1,185,318 | -0.17(-7.83%) |
Jun 14, 2024 | 2.160 | 2.240 | 2.150 | 2.170 | 672,204 | -0.01(-0.46%) |
Jun 13, 2024 | 2.230 | 2.290 | 2.170 | 2.180 | 933,885 | -0.04(-1.80%) |
Jun 12, 2024 | 2.330 | 2.380 | 2.210 | 2.220 | 761,743 | -0.03(-1.33%) |
Jun 11, 2024 | 2.240 | 2.260 | 2.120 | 2.250 | 753,433 | -0.03(-1.32%) |
Jun 10, 2024 | 2.350 | 2.370 | 2.250 | 2.280 | 735,519 | -0.10(-4.00%) |
Jun 07, 2024 | 2.320 | 2.410 | 2.310 | 2.375 | 495,295 | +0.02(+0.85%) |
Jun 06, 2024 | 2.610 | 2.620 | 2.345 | 2.355 | 654,388 | -0.27(-10.11%) |
Jun 05, 2024 | 2.620 | 2.700 | 2.591 | 2.620 | 2,028,767 | +0.01(+0.38%) |
Jun 04, 2024 | 2.560 | 2.620 | 2.500 | 2.610 | 1,595,629 | +0.03(+1.16%) |
Jun 03, 2024 | 2.520 | 2.695 | 2.430 | 2.580 | 1,729,403 | +0.06(+2.38%) |
May 31, 2024 | 2.470 | 2.560 | 2.470 | 2.520 | 1,822,228 | +0.04(+1.61%) |
May 30, 2024 | 2.390 | 2.490 | 2.390 | 2.480 | 1,553,291 | +0.07(+2.90%) |
May 29, 2024 | 2.500 | 2.530 | 2.310 | 2.410 | 10,425,788 | -0.11(-4.37%) |
May 28, 2024 | 2.600 | 2.650 | 2.490 | 2.520 | 2,038,990 | -0.11(-4.18%) |
May 24, 2024 | 2.590 | 2.740 | 2.560 | 2.630 | 2,927,940 | +0.04(+1.54%) |
May 23, 2024 | 2.590 | 2.918 | 2.450 | 2.590 | 13,069,657 | +0.15(+6.15%) |
May 22, 2024 | 2.350 | 2.530 | 2.295 | 2.440 | 4,273,300 | +0.09(+3.83%) |
May 21, 2024 | 2.220 | 2.360 | 2.180 | 2.350 | 2,700,119 | +0.11(+4.91%) |
May 20, 2024 | 1.870 | 2.300 | 1.870 | 2.240 | 12,271,273 | +0.27(+13.71%) |
May 17, 2024 | 2.020 | 2.050 | 1.840 | 1.970 | 11,040,620 | +0.12(+6.49%) |
May 16, 2024 | 1.880 | 1.910 | 1.810 | 1.850 | 399,330 | -0.04(-2.12%) |
May 15, 2024 | 1.930 | 1.970 | 1.880 | 1.890 | 414,272 | +0.03(+1.61%) |
May 14, 2024 | 2.010 | 2.010 | 1.810 | 1.860 | 318,324 | -0.04(-2.11%) |
May 13, 2024 | 1.880 | 1.970 | 1.860 | 1.900 | 357,303 | +0.05(+2.70%) |
May 10, 2024 | 1.970 | 2.000 | 1.810 | 1.850 | 867,343 | -0.11(-5.61%) |
May 09, 2024 | 2.140 | 2.155 | 1.950 | 1.960 | 494,057 | -0.19(-8.84%) |
May 08, 2024 | 2.180 | 2.180 | 2.100 | 2.150 | 412,095 | -0.03(-1.38%) |
May 07, 2024 | 2.220 | 2.275 | 2.165 | 2.180 | 770,363 | -0.03(-1.36%) |
May 06, 2024 | 2.160 | 2.210 | 2.100 | 2.210 | 450,117 | +0.07(+3.27%) |
May 03, 2024 | 2.220 | 2.230 | 2.110 | 2.140 | 261,836 | -0.01(-0.47%) |
May 02, 2024 | 2.110 | 2.170 | 2.030 | 2.150 | 594,687 | +0.06(+2.87%) |