Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 2.580 | 2.840 | 2.570 | 2.710 | 652,882 | +0.13(+5.04%) |
Jun 25, 2024 | 2.350 | 2.595 | 2.310 | 2.580 | 520,678 | +0.21(+8.86%) |
Jun 24, 2024 | 2.370 | 2.400 | 2.250 | 2.370 | 416,791 | -0.03(-1.25%) |
Jun 21, 2024 | 2.510 | 2.590 | 2.370 | 2.400 | 665,677 | -0.10(-4.00%) |
Jun 20, 2024 | 2.580 | 2.749 | 2.500 | 2.500 | 425,347 | -0.01(-0.40%) |
Jun 18, 2024 | 2.520 | 2.635 | 2.490 | 2.510 | 401,987 | -0.04(-1.38%) |
Jun 17, 2024 | 2.590 | 2.600 | 2.450 | 2.545 | 407,515 | -0.04(-1.36%) |
Jun 14, 2024 | 2.490 | 2.660 | 2.440 | 2.580 | 398,055 | +0.12(+5.09%) |
Jun 13, 2024 | 2.540 | 2.590 | 2.400 | 2.455 | 418,735 | -0.23(-8.40%) |
Jun 12, 2024 | 2.730 | 2.780 | 2.660 | 2.680 | 378,884 | +0.05(+1.90%) |
Jun 11, 2024 | 2.600 | 2.660 | 2.521 | 2.630 | 293,122 | +0.00(+0.00%) |
Jun 10, 2024 | 2.510 | 2.660 | 2.500 | 2.630 | 377,725 | +0.13(+5.20%) |
Jun 07, 2024 | 2.520 | 2.660 | 2.470 | 2.500 | 341,468 | -0.03(-1.19%) |
Jun 06, 2024 | 2.650 | 2.690 | 2.430 | 2.530 | 630,032 | -0.15(-5.42%) |
Jun 05, 2024 | 2.720 | 2.750 | 2.610 | 2.675 | 320,709 | -0.04(-1.29%) |
Jun 04, 2024 | 2.900 | 2.920 | 2.640 | 2.710 | 717,285 | -0.23(-7.82%) |
Jun 03, 2024 | 2.990 | 3.070 | 2.860 | 2.940 | 463,345 | -0.01(-0.34%) |
May 31, 2024 | 2.990 | 3.000 | 2.870 | 2.950 | 1,256,321 | -0.02(-0.67%) |
May 30, 2024 | 2.960 | 3.030 | 2.840 | 2.970 | 619,697 | +0.05(+1.71%) |
May 29, 2024 | 2.910 | 2.950 | 2.810 | 2.920 | 691,950 | -0.06(-2.01%) |
May 28, 2024 | 3.060 | 3.160 | 2.870 | 2.980 | 1,039,480 | -0.09(-2.93%) |
May 24, 2024 | 3.100 | 3.210 | 3.030 | 3.070 | 361,432 | +0.00(+0.00%) |
May 23, 2024 | 3.320 | 3.350 | 2.990 | 3.070 | 701,305 | -0.21(-6.40%) |
May 22, 2024 | 3.040 | 3.310 | 3.040 | 3.280 | 700,543 | +0.21(+6.84%) |
May 21, 2024 | 3.130 | 3.136 | 2.980 | 3.070 | 392,659 | -0.06(-1.92%) |
May 20, 2024 | 3.070 | 3.185 | 2.970 | 3.130 | 480,444 | +0.07(+2.29%) |
May 17, 2024 | 3.150 | 3.180 | 2.970 | 3.060 | 652,830 | -0.06(-1.92%) |
May 16, 2024 | 3.270 | 3.290 | 3.105 | 3.120 | 407,953 | -0.11(-3.41%) |
May 15, 2024 | 3.390 | 3.460 | 3.100 | 3.230 | 946,331 | -0.07(-2.12%) |
May 14, 2024 | 3.260 | 3.570 | 3.260 | 3.300 | 733,962 | -0.05(-1.49%) |
May 13, 2024 | 3.070 | 3.450 | 3.070 | 3.350 | 770,043 | +0.20(+6.35%) |
May 10, 2024 | 3.610 | 3.710 | 3.050 | 3.150 | 1,239,393 | -0.46(-12.74%) |
May 09, 2024 | 3.800 | 4.180 | 3.470 | 3.610 | 1,550,319 | -0.12(-3.22%) |
May 08, 2024 | 3.600 | 4.550 | 3.360 | 3.730 | 5,631,187 | +0.40(+12.01%) |
May 07, 2024 | 3.600 | 3.630 | 3.300 | 3.330 | 993,181 | -0.16(-4.58%) |
May 06, 2024 | 3.370 | 3.500 | 3.241 | 3.490 | 660,232 | +0.13(+3.87%) |
May 03, 2024 | 3.400 | 3.630 | 3.320 | 3.360 | 490,987 | +0.08(+2.60%) |
May 02, 2024 | 3.230 | 3.330 | 3.150 | 3.275 | 490,523 | +0.05(+1.55%) |
May 01, 2024 | 3.260 | 3.410 | 3.120 | 3.225 | 1,012,301 | -0.04(-1.38%) |
Apr 30, 2024 | 3.450 | 3.470 | 3.220 | 3.270 | 741,045 | -0.14(-4.11%) |
Apr 29, 2024 | 3.580 | 3.820 | 3.330 | 3.410 | 907,479 | -0.10(-2.85%) |
Apr 26, 2024 | 3.460 | 3.690 | 3.310 | 3.510 | 764,811 | +0.09(+2.78%) |
Apr 25, 2024 | 3.430 | 3.530 | 3.310 | 3.415 | 507,548 | -0.15(-4.07%) |
Apr 24, 2024 | 3.970 | 3.992 | 3.431 | 3.560 | 1,401,135 | -0.27(-7.05%) |
Apr 23, 2024 | 3.480 | 4.050 | 3.480 | 3.830 | 1,016,119 | +0.27(+7.58%) |
Apr 22, 2024 | 3.720 | 3.830 | 3.330 | 3.560 | 1,033,779 | -0.10(-2.73%) |
Apr 19, 2024 | 3.710 | 3.900 | 3.520 | 3.660 | 779,869 | -0.19(-4.94%) |
Apr 18, 2024 | 3.790 | 4.030 | 3.640 | 3.850 | 765,145 | +0.07(+1.85%) |
Apr 17, 2024 | 4.380 | 4.587 | 3.520 | 3.780 | 2,835,677 | -0.60(-13.60%) |
Apr 16, 2024 | 4.440 | 4.938 | 4.360 | 4.375 | 1,303,688 | -0.20(-4.27%) |
Apr 15, 2024 | 4.750 | 5.060 | 4.520 | 4.570 | 1,104,551 | -0.29(-5.97%) |
Apr 12, 2024 | 4.740 | 5.130 | 4.580 | 4.860 | 1,787,206 | +0.14(+2.97%) |
Apr 11, 2024 | 5.130 | 5.356 | 4.450 | 4.720 | 3,451,333 | -0.52(-9.92%) |
Apr 10, 2024 | 6.230 | 6.428 | 5.150 | 5.240 | 3,708,924 | -1.15(-18.00%) |
Apr 09, 2024 | 6.970 | 7.170 | 6.260 | 6.390 | 1,656,473 | -0.58(-8.32%) |
Apr 08, 2024 | 6.300 | 7.170 | 6.155 | 6.970 | 1,962,400 | +0.43(+6.66%) |
Apr 05, 2024 | 6.500 | 6.940 | 6.160 | 6.535 | 2,282,148 | -0.33(-4.88%) |
Apr 04, 2024 | 6.520 | 7.760 | 6.510 | 6.870 | 5,365,597 | +0.42(+6.51%) |
Apr 03, 2024 | 5.940 | 6.500 | 5.730 | 6.450 | 2,427,871 | +0.41(+6.79%) |
Apr 02, 2024 | 5.270 | 6.090 | 4.830 | 6.040 | 2,831,241 | +0.68(+12.69%) |