Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 2.930 | 2.979 | 2.860 | 2.870 | 4,168 | -0.05(-1.71%) |
Jul 18, 2024 | 2.960 | 3.020 | 2.910 | 2.920 | 13,932 | -0.08(-2.67%) |
Jul 17, 2024 | 3.130 | 3.180 | 2.910 | 3.000 | 12,154 | +0.00(+0.00%) |
Jul 16, 2024 | 3.000 | 3.135 | 2.985 | 3.000 | 4,063 | +0.03(+1.01%) |
Jul 15, 2024 | 2.950 | 3.020 | 2.940 | 2.970 | 6,658 | -0.05(-1.66%) |
Jul 12, 2024 | 2.970 | 3.200 | 2.850 | 3.020 | 128,500 | +0.08(+2.72%) |
Jul 11, 2024 | 2.970 | 2.990 | 2.870 | 2.940 | 16,734 | +0.10(+3.52%) |
Jul 10, 2024 | 3.000 | 3.035 | 2.820 | 2.840 | 8,859 | -0.17(-5.69%) |
Jul 09, 2024 | 3.000 | 3.124 | 2.960 | 3.011 | 16,913 | -0.03(-0.94%) |
Jul 08, 2024 | 2.900 | 3.090 | 2.900 | 3.040 | 15,133 | +0.14(+4.83%) |
Jul 05, 2024 | 2.800 | 2.900 | 2.780 | 2.900 | 15,406 | +0.13(+4.69%) |
Jul 03, 2024 | 2.890 | 2.890 | 2.745 | 2.770 | 5,138 | -0.04(-1.42%) |
Jul 02, 2024 | 2.850 | 2.902 | 2.800 | 2.810 | 9,216 | -0.11(-3.77%) |
Jul 01, 2024 | 2.930 | 2.980 | 2.820 | 2.920 | 16,725 | +0.04(+1.39%) |
Jun 28, 2024 | 3.030 | 3.400 | 2.840 | 2.880 | 123,693 | -0.12(-4.00%) |
Jun 27, 2024 | 3.050 | 3.070 | 2.840 | 3.000 | 19,312 | +0.05(+1.69%) |
Jun 26, 2024 | 2.940 | 3.100 | 2.940 | 2.950 | 6,854 | +0.06(+2.08%) |
Jun 25, 2024 | 2.950 | 3.090 | 2.810 | 2.890 | 12,099 | -0.13(-4.30%) |
Jun 24, 2024 | 3.020 | 3.085 | 2.970 | 3.020 | 4,765 | +0.02(+0.67%) |
Jun 21, 2024 | 2.940 | 3.000 | 2.790 | 3.000 | 35,681 | +0.19(+6.76%) |
Jun 20, 2024 | 3.020 | 3.030 | 2.770 | 2.810 | 14,003 | -0.19(-6.33%) |
Jun 18, 2024 | 3.100 | 3.118 | 3.000 | 3.000 | 13,307 | -0.08(-2.60%) |
Jun 17, 2024 | 3.190 | 3.210 | 3.059 | 3.080 | 12,199 | -0.08(-2.53%) |
Jun 14, 2024 | 3.270 | 3.420 | 3.110 | 3.160 | 16,194 | -0.14(-4.24%) |
Jun 13, 2024 | 3.430 | 3.430 | 3.220 | 3.300 | 7,397 | -0.02(-0.60%) |
Jun 12, 2024 | 3.540 | 3.540 | 3.260 | 3.320 | 14,950 | -0.06(-1.78%) |
Jun 11, 2024 | 3.120 | 3.460 | 3.080 | 3.380 | 51,229 | +0.30(+9.74%) |
Jun 10, 2024 | 3.140 | 3.150 | 2.915 | 3.080 | 21,781 | +0.12(+3.88%) |
Jun 07, 2024 | 2.740 | 3.150 | 2.740 | 2.965 | 41,257 | +0.08(+2.95%) |
Jun 06, 2024 | 2.870 | 2.940 | 2.810 | 2.880 | 10,915 | +0.09(+3.39%) |
Jun 05, 2024 | 2.660 | 2.830 | 2.660 | 2.786 | 20,148 | +0.06(+2.03%) |
Jun 04, 2024 | 2.850 | 2.850 | 2.641 | 2.730 | 8,720 | +0.05(+1.88%) |
Jun 03, 2024 | 2.680 | 2.830 | 2.610 | 2.680 | 18,398 | +0.13(+5.10%) |
May 31, 2024 | 2.510 | 2.704 | 2.510 | 2.550 | 21,835 | +0.09(+3.66%) |
May 30, 2024 | 2.430 | 2.530 | 2.350 | 2.460 | 20,508 | +0.14(+6.03%) |
May 29, 2024 | 2.510 | 2.510 | 2.290 | 2.320 | 43,760 | -0.23(-9.02%) |
May 28, 2024 | 2.640 | 2.790 | 2.510 | 2.550 | 38,796 | -0.16(-5.90%) |
May 24, 2024 | 3.010 | 3.010 | 2.510 | 2.710 | 78,198 | -0.27(-9.06%) |
May 23, 2024 | 3.030 | 3.040 | 2.930 | 2.980 | 11,274 | -0.03(-1.00%) |
May 22, 2024 | 2.880 | 3.010 | 2.880 | 3.010 | 11,987 | +0.03(+1.01%) |
May 21, 2024 | 3.070 | 3.156 | 2.770 | 2.980 | 63,397 | -0.11(-3.56%) |
May 20, 2024 | 3.060 | 3.196 | 3.010 | 3.090 | 12,343 | +0.02(+0.65%) |
May 17, 2024 | 3.060 | 3.130 | 2.960 | 3.070 | 20,469 | +0.04(+1.32%) |
May 16, 2024 | 3.020 | 3.200 | 2.940 | 3.030 | 34,788 | -0.04(-1.30%) |
May 15, 2024 | 3.100 | 3.127 | 3.020 | 3.070 | 12,346 | -0.04(-1.32%) |
May 14, 2024 | 2.850 | 3.240 | 2.850 | 3.111 | 24,472 | -0.03(-0.92%) |
May 13, 2024 | 3.130 | 3.180 | 3.000 | 3.140 | 11,195 | +0.02(+0.64%) |
May 10, 2024 | 3.120 | 3.147 | 3.050 | 3.120 | 14,218 | +0.06(+1.96%) |
May 09, 2024 | 3.150 | 3.240 | 3.060 | 3.060 | 9,013 | -0.12(-3.77%) |
May 08, 2024 | 3.000 | 3.180 | 3.000 | 3.180 | 11,235 | +0.16(+5.30%) |
May 07, 2024 | 3.060 | 3.100 | 3.020 | 3.020 | 5,171 | -0.02(-0.66%) |
May 06, 2024 | 3.060 | 3.070 | 2.970 | 3.040 | 9,292 | -0.02(-0.65%) |
May 03, 2024 | 3.050 | 3.078 | 2.941 | 3.060 | 35,401 | +0.06(+2.00%) |
May 02, 2024 | 3.020 | 3.149 | 3.000 | 3.000 | 19,038 | -0.01(-0.33%) |