Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 2.710 | 2.830 | 2.675 | 2.730 | 4,086,326 | +0.02(+0.74%) |
Jun 26, 2024 | 2.670 | 2.730 | 2.620 | 2.710 | 3,402,967 | +0.03(+1.12%) |
Jun 25, 2024 | 2.640 | 2.690 | 2.590 | 2.680 | 3,371,523 | +0.03(+1.13%) |
Jun 24, 2024 | 2.860 | 2.940 | 2.650 | 2.650 | 2,998,187 | -0.21(-7.34%) |
Jun 21, 2024 | 2.810 | 2.875 | 2.750 | 2.860 | 10,357,729 | +0.04(+1.42%) |
Jun 20, 2024 | 2.770 | 2.830 | 2.690 | 2.820 | 3,903,318 | +0.07(+2.55%) |
Jun 18, 2024 | 2.650 | 2.760 | 2.570 | 2.750 | 4,062,851 | +0.08(+3.00%) |
Jun 17, 2024 | 2.750 | 2.750 | 2.650 | 2.670 | 3,639,308 | -0.08(-2.91%) |
Jun 14, 2024 | 3.000 | 3.000 | 2.705 | 2.750 | 6,316,577 | -0.21(-7.09%) |
Jun 13, 2024 | 3.017 | 3.028 | 2.884 | 2.960 | 4,353,102 | -0.03(-0.96%) |
Jun 12, 2024 | 3.179 | 3.293 | 2.979 | 2.989 | 2,951,276 | -0.08(-2.64%) |
Jun 11, 2024 | 3.103 | 3.112 | 3.031 | 3.069 | 1,710,012 | -0.03(-1.07%) |
Jun 10, 2024 | 3.093 | 3.298 | 3.074 | 3.103 | 2,887,234 | +0.00(+0.00%) |
Jun 07, 2024 | 3.055 | 3.112 | 2.998 | 3.103 | 1,820,444 | -0.00(-0.15%) |
Jun 06, 2024 | 2.998 | 3.122 | 2.979 | 3.108 | 1,935,564 | +0.13(+4.31%) |
Jun 05, 2024 | 2.884 | 2.989 | 2.846 | 2.979 | 2,160,297 | +0.10(+3.64%) |
Jun 04, 2024 | 2.989 | 3.008 | 2.874 | 2.874 | 2,180,683 | -0.11(-3.82%) |
Jun 03, 2024 | 3.027 | 3.093 | 2.960 | 2.989 | 2,183,411 | -0.02(-0.63%) |
May 31, 2024 | 3.046 | 3.065 | 2.955 | 3.008 | 3,066,935 | -0.03(-0.94%) |
May 30, 2024 | 2.960 | 3.074 | 2.931 | 3.036 | 2,842,277 | +0.09(+2.90%) |
May 29, 2024 | 2.931 | 2.960 | 2.855 | 2.950 | 2,824,897 | -0.01(-0.32%) |
May 28, 2024 | 3.112 | 3.141 | 2.946 | 2.960 | 3,242,593 | -0.12(-4.01%) |
May 24, 2024 | 3.112 | 3.169 | 3.046 | 3.084 | 2,266,513 | -0.02(-0.61%) |
May 23, 2024 | 3.293 | 3.317 | 3.093 | 3.103 | 3,968,572 | -0.19(-5.78%) |
May 22, 2024 | 3.331 | 3.341 | 3.265 | 3.293 | 2,531,129 | -0.07(-1.98%) |
May 21, 2024 | 3.426 | 3.474 | 3.336 | 3.360 | 2,313,614 | -0.09(-2.49%) |
May 20, 2024 | 3.493 | 3.545 | 3.431 | 3.445 | 1,828,757 | -0.03(-0.82%) |
May 17, 2024 | 3.474 | 3.550 | 3.426 | 3.474 | 3,113,677 | +0.02(+0.55%) |
May 16, 2024 | 3.607 | 3.645 | 3.445 | 3.455 | 3,110,545 | -0.15(-4.22%) |
May 15, 2024 | 3.750 | 3.821 | 3.593 | 3.607 | 2,501,084 | -0.06(-1.56%) |
May 14, 2024 | 3.693 | 3.771 | 3.655 | 3.664 | 2,220,010 | +0.02(+0.52%) |
May 13, 2024 | 3.712 | 3.726 | 3.560 | 3.645 | 2,736,060 | -0.04(-1.03%) |
May 10, 2024 | 3.617 | 3.759 | 3.617 | 3.683 | 2,835,883 | +0.07(+1.84%) |
May 09, 2024 | 3.702 | 3.817 | 3.588 | 3.617 | 5,031,469 | -0.07(-1.81%) |
May 08, 2024 | 3.617 | 3.755 | 3.474 | 3.683 | 5,991,256 | -0.01(-0.26%) |
May 07, 2024 | 3.636 | 3.712 | 3.569 | 3.693 | 8,156,232 | +0.08(+2.11%) |
May 06, 2024 | 4.226 | 4.231 | 3.598 | 3.617 | 13,465,864 | -0.61(-14.41%) |
May 03, 2024 | 5.501 | 5.511 | 3.969 | 4.226 | 22,133,270 | -1.51(-26.37%) |
May 02, 2024 | 5.520 | 5.768 | 5.520 | 5.739 | 2,059,275 | +0.21(+3.79%) |
May 01, 2024 | 5.511 | 5.682 | 5.342 | 5.530 | 1,992,507 | +0.06(+1.04%) |
Apr 30, 2024 | 5.349 | 5.492 | 5.254 | 5.473 | 2,874,394 | +0.05(+0.88%) |
Apr 29, 2024 | 5.511 | 5.563 | 5.406 | 5.425 | 1,805,796 | -0.08(-1.38%) |
Apr 26, 2024 | 5.339 | 5.544 | 5.287 | 5.501 | 3,262,596 | +0.18(+3.31%) |
Apr 25, 2024 | 5.292 | 5.377 | 5.178 | 5.325 | 3,236,995 | -0.11(-2.01%) |
Apr 24, 2024 | 5.387 | 5.720 | 5.387 | 5.435 | 9,124,657 | -0.03(-0.52%) |
Apr 23, 2024 | 5.092 | 5.720 | 5.063 | 5.463 | 5,590,385 | +0.41(+8.10%) |
Apr 22, 2024 | 5.063 | 5.121 | 4.988 | 5.054 | 874,256 | +0.00(+0.00%) |
Apr 19, 2024 | 4.997 | 5.140 | 4.987 | 5.054 | 1,293,538 | +0.00(+0.00%) |
Apr 18, 2024 | 5.063 | 5.121 | 5.025 | 5.054 | 1,010,609 | +0.01(+0.19%) |
Apr 17, 2024 | 5.178 | 5.220 | 5.035 | 5.044 | 823,998 | -0.07(-1.30%) |
Apr 16, 2024 | 5.149 | 5.182 | 5.063 | 5.111 | 1,195,975 | -0.10(-1.83%) |
Apr 15, 2024 | 5.368 | 5.549 | 5.206 | 5.206 | 1,029,102 | -0.13(-2.50%) |
Apr 12, 2024 | 5.406 | 5.454 | 5.311 | 5.339 | 1,169,529 | -0.09(-1.58%) |
Apr 11, 2024 | 5.473 | 5.539 | 5.382 | 5.425 | 1,207,830 | -0.01(-0.18%) |
Apr 10, 2024 | 5.435 | 5.558 | 5.330 | 5.435 | 2,449,810 | -0.19(-3.38%) |
Apr 09, 2024 | 5.473 | 5.644 | 5.444 | 5.625 | 932,173 | +0.16(+2.96%) |
Apr 08, 2024 | 5.377 | 5.520 | 5.358 | 5.463 | 1,172,507 | +0.11(+2.14%) |
Apr 05, 2024 | 5.425 | 5.444 | 5.320 | 5.349 | 1,437,223 | -0.08(-1.40%) |
Apr 04, 2024 | 5.577 | 5.615 | 5.416 | 5.425 | 1,307,074 | -0.10(-1.89%) |
Apr 03, 2024 | 5.539 | 5.558 | 5.425 | 5.530 | 1,180,935 | -0.03(-0.51%) |
Apr 02, 2024 | 5.530 | 5.596 | 5.444 | 5.558 | 1,843,960 | -0.08(-1.35%) |