Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 3.100 | 3.225 | 2.910 | 2.920 | 36,801,736 | -0.14(-4.42%) |
Jul 17, 2024 | 3.200 | 3.335 | 3.000 | 3.055 | 42,437,496 | -0.28(-8.53%) |
Jul 16, 2024 | 3.210 | 3.340 | 3.080 | 3.340 | 50,692,588 | +0.13(+4.05%) |
Jul 15, 2024 | 2.970 | 3.230 | 2.830 | 3.210 | 60,457,544 | +0.14(+4.56%) |
Jul 12, 2024 | 3.050 | 3.140 | 2.970 | 3.070 | 46,310,908 | +0.14(+4.78%) |
Jul 11, 2024 | 2.800 | 2.950 | 2.760 | 2.930 | 43,231,576 | +0.24(+8.92%) |
Jul 10, 2024 | 2.600 | 2.720 | 2.550 | 2.690 | 30,332,432 | +0.12(+4.67%) |
Jul 09, 2024 | 2.650 | 2.670 | 2.510 | 2.570 | 24,259,574 | -0.07(-2.65%) |
Jul 08, 2024 | 2.630 | 2.710 | 2.550 | 2.640 | 25,745,612 | +0.05(+1.93%) |
Jul 05, 2024 | 2.470 | 2.620 | 2.430 | 2.590 | 29,380,972 | +0.12(+4.86%) |
Jul 03, 2024 | 2.300 | 2.530 | 2.290 | 2.470 | 41,364,764 | +0.20(+8.81%) |
Jul 02, 2024 | 2.310 | 2.350 | 2.210 | 2.270 | 29,333,744 | -0.01(-0.44%) |
Jul 01, 2024 | 2.350 | 2.400 | 2.260 | 2.280 | 30,327,996 | -0.05(-2.15%) |
Jun 28, 2024 | 2.590 | 2.630 | 2.310 | 2.330 | 121,643,504 | -0.13(-5.28%) |
Jun 27, 2024 | 2.480 | 2.510 | 2.410 | 2.460 | 27,270,140 | +0.01(+0.41%) |
Jun 26, 2024 | 2.370 | 2.460 | 2.350 | 2.450 | 21,103,292 | +0.09(+3.81%) |
Jun 25, 2024 | 2.500 | 2.530 | 2.350 | 2.360 | 33,915,924 | -0.09(-3.67%) |
Jun 24, 2024 | 2.430 | 2.470 | 2.330 | 2.450 | 25,988,332 | +0.04(+1.66%) |
Jun 21, 2024 | 2.550 | 2.560 | 2.400 | 2.410 | 44,582,088 | -0.12(-4.93%) |
Jun 20, 2024 | 2.650 | 2.660 | 2.520 | 2.535 | 24,666,352 | -0.10(-3.98%) |
Jun 18, 2024 | 2.710 | 2.720 | 2.620 | 2.640 | 22,252,520 | -0.08(-2.94%) |
Jun 17, 2024 | 2.710 | 2.750 | 2.630 | 2.720 | 18,780,240 | +0.02(+0.74%) |
Jun 14, 2024 | 2.820 | 2.840 | 2.690 | 2.700 | 20,849,504 | -0.14(-4.93%) |
Jun 13, 2024 | 2.960 | 2.960 | 2.780 | 2.840 | 22,098,080 | -0.08(-2.74%) |
Jun 12, 2024 | 3.050 | 3.170 | 2.880 | 2.920 | 35,197,656 | +0.00(+0.00%) |
Jun 11, 2024 | 2.950 | 2.985 | 2.850 | 2.920 | 18,525,824 | -0.05(-1.68%) |
Jun 10, 2024 | 2.860 | 3.040 | 2.850 | 2.970 | 22,191,348 | +0.07(+2.41%) |
Jun 07, 2024 | 2.920 | 3.090 | 2.860 | 2.900 | 33,149,900 | -0.10(-3.33%) |
Jun 06, 2024 | 2.950 | 3.060 | 2.910 | 3.000 | 24,854,036 | -0.01(-0.33%) |
Jun 05, 2024 | 3.260 | 3.265 | 2.910 | 3.010 | 59,202,452 | -0.21(-6.52%) |
Jun 04, 2024 | 3.360 | 3.370 | 3.214 | 3.220 | 26,349,412 | -0.23(-6.67%) |
Jun 03, 2024 | 3.460 | 3.550 | 3.410 | 3.450 | 33,584,504 | +0.12(+3.60%) |
May 31, 2024 | 3.310 | 3.380 | 3.200 | 3.330 | 35,202,880 | +0.03(+0.91%) |
May 30, 2024 | 3.260 | 3.320 | 3.115 | 3.300 | 30,809,542 | +0.10(+3.12%) |
May 29, 2024 | 3.170 | 3.270 | 3.110 | 3.200 | 24,777,142 | -0.05(-1.54%) |
May 28, 2024 | 3.410 | 3.480 | 3.230 | 3.250 | 31,097,800 | +0.00(+0.00%) |
May 24, 2024 | 3.130 | 3.310 | 3.080 | 3.250 | 18,501,536 | +0.17(+5.69%) |
May 23, 2024 | 3.400 | 3.400 | 3.060 | 3.075 | 28,314,004 | -0.33(-9.82%) |
May 22, 2024 | 3.090 | 3.440 | 3.040 | 3.410 | 61,443,036 | +0.33(+10.71%) |
May 21, 2024 | 3.110 | 3.140 | 3.060 | 3.080 | 20,911,348 | -0.12(-3.75%) |
May 20, 2024 | 3.230 | 3.260 | 3.080 | 3.200 | 24,388,972 | -0.05(-1.54%) |
May 17, 2024 | 3.320 | 3.380 | 3.195 | 3.250 | 34,984,332 | -0.18(-5.25%) |
May 16, 2024 | 3.370 | 3.490 | 3.240 | 3.430 | 32,593,954 | +0.02(+0.59%) |
May 15, 2024 | 3.730 | 3.750 | 3.180 | 3.410 | 76,934,360 | -0.03(-0.87%) |
May 14, 2024 | 4.890 | 4.900 | 3.420 | 3.440 | 203,175,328 | +0.55(+19.03%) |
May 13, 2024 | 2.620 | 2.960 | 2.580 | 2.890 | 50,962,260 | +0.33(+12.89%) |
May 10, 2024 | 2.720 | 2.830 | 2.490 | 2.560 | 32,918,352 | -0.21(-7.58%) |
May 09, 2024 | 2.400 | 2.810 | 2.360 | 2.770 | 63,717,852 | +0.25(+9.92%) |
May 08, 2024 | 2.580 | 2.605 | 2.455 | 2.520 | 35,711,320 | -0.12(-4.55%) |
May 07, 2024 | 2.690 | 2.770 | 2.600 | 2.640 | 26,763,114 | -0.07(-2.58%) |
May 06, 2024 | 2.800 | 2.900 | 2.670 | 2.710 | 29,208,912 | -0.03(-1.09%) |
May 03, 2024 | 2.560 | 2.780 | 2.560 | 2.740 | 44,789,016 | +0.29(+11.84%) |
May 02, 2024 | 2.410 | 2.520 | 2.300 | 2.450 | 35,898,092 | +0.15(+6.52%) |