Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.290 | 4.830 | 3.520 | 3.700 | 53,191 | -0.38(-9.31%) |
Jul 18, 2024 | 4.090 | 4.440 | 3.950 | 4.080 | 16,492 | -0.27(-6.21%) |
Jul 17, 2024 | 4.200 | 4.375 | 3.850 | 4.350 | 60,451 | +0.17(+4.07%) |
Jul 16, 2024 | 3.160 | 4.570 | 2.970 | 4.180 | 923,570 | +1.34(+47.18%) |
Jul 15, 2024 | 2.980 | 2.980 | 2.739 | 2.840 | 2,400 | -0.13(-4.38%) |
Jul 12, 2024 | 2.878 | 2.970 | 2.878 | 2.970 | 3,622 | +0.36(+13.79%) |
Jul 10, 2024 | 2.610 | 469 | -0.10(-3.87%) | |||
Jul 09, 2024 | 2.600 | 2.715 | 2.520 | 2.715 | 862 | -0.08(-3.04%) |
Jul 08, 2024 | 2.600 | 2.800 | 2.600 | 2.800 | 1,512 | +0.09(+3.51%) |
Jul 05, 2024 | 2.545 | 2.870 | 2.410 | 2.705 | 3,076 | +0.06(+2.46%) |
Jul 03, 2024 | 2.640 | 2.640 | 2.640 | 2.640 | 1,960 | +0.00(+0.00%) |
Jul 02, 2024 | 2.620 | 2.640 | 2.410 | 2.640 | 2,921 | +0.11(+4.35%) |
Jul 01, 2024 | 2.690 | 2.700 | 2.430 | 2.530 | 6,018 | -0.24(-8.66%) |
Jun 28, 2024 | 2.770 | 2.770 | 2.770 | 2.770 | 500 | -0.03(-1.07%) |
Jun 27, 2024 | 2.790 | 2.800 | 2.790 | 2.800 | 659 | -0.01(-0.36%) |
Jun 25, 2024 | 2.810 | 66 | +0.05(+1.81%) | |||
Jun 24, 2024 | 2.980 | 2.980 | 2.760 | 2.760 | 716 | -0.00(-0.06%) |
Jun 21, 2024 | 2.960 | 2.960 | 2.720 | 2.762 | 2,964 | -0.10(-3.44%) |
Jun 20, 2024 | 2.950 | 2.957 | 2.720 | 2.860 | 6,439 | -0.11(-3.70%) |
Jun 18, 2024 | 3.000 | 3.000 | 2.720 | 2.970 | 3,388 | +0.01(+0.34%) |
Jun 17, 2024 | 2.790 | 2.960 | 2.790 | 2.960 | 360 | +0.09(+3.14%) |
Jun 14, 2024 | 2.884 | 2.884 | 2.850 | 2.870 | 1,060 | -0.08(-2.82%) |
Jun 13, 2024 | 2.920 | 2.990 | 2.920 | 2.953 | 1,064 | -0.02(-0.56%) |
Jun 12, 2024 | 2.981 | 2.981 | 2.890 | 2.970 | 2,778 | +0.08(+2.77%) |
Jun 11, 2024 | 2.980 | 2.980 | 2.750 | 2.890 | 5,928 | -0.09(-3.05%) |
Jun 10, 2024 | 3.040 | 3.040 | 2.710 | 2.981 | 7,963 | -0.09(-3.02%) |
Jun 07, 2024 | 3.140 | 3.140 | 2.960 | 3.074 | 1,399 | -0.05(-1.48%) |
Jun 06, 2024 | 3.170 | 3.180 | 2.870 | 3.120 | 10,799 | +0.05(+1.63%) |
Jun 05, 2024 | 3.000 | 3.530 | 2.600 | 3.070 | 48,408 | +0.22(+7.72%) |
Jun 04, 2024 | 3.880 | 4.290 | 2.850 | 2.850 | 103,307 | -1.14(-28.57%) |
Jun 03, 2024 | 3.970 | 3.990 | 3.780 | 3.990 | 2,455 | +0.02(+0.43%) |
May 31, 2024 | 3.990 | 3.995 | 3.820 | 3.973 | 4,070 | +0.05(+1.35%) |
May 30, 2024 | 3.830 | 4.000 | 3.770 | 3.920 | 1,625 | +0.10(+2.62%) |
May 29, 2024 | 3.930 | 3.930 | 3.750 | 3.820 | 3,716 | +0.07(+1.87%) |
May 28, 2024 | 3.670 | 3.945 | 3.672 | 3.750 | 5,316 | -0.09(-2.34%) |
May 24, 2024 | 3.500 | 4.200 | 3.500 | 3.840 | 21,752 | +0.26(+7.26%) |
May 23, 2024 | 3.905 | 4.500 | 3.504 | 3.580 | 46,066 | -0.28(-7.26%) |
May 22, 2024 | 3.960 | 4.100 | 3.850 | 3.860 | 6,774 | -0.08(-2.03%) |
May 21, 2024 | 3.750 | 4.105 | 3.750 | 3.940 | 9,475 | +0.21(+5.63%) |
May 20, 2024 | 4.100 | 4.100 | 3.730 | 3.730 | 1,856 | -0.18(-4.60%) |
May 17, 2024 | 4.035 | 4.289 | 3.780 | 3.910 | 6,566 | -0.41(-9.49%) |
May 16, 2024 | 3.850 | 4.340 | 3.850 | 4.320 | 16,678 | +0.37(+9.37%) |
May 15, 2024 | 3.760 | 4.340 | 3.560 | 3.950 | 16,328 | +0.21(+5.61%) |
May 14, 2024 | 3.880 | 4.269 | 3.531 | 3.740 | 21,287 | -0.55(-12.92%) |
May 13, 2024 | 4.860 | 4.900 | 4.182 | 4.295 | 27,116 | -0.54(-11.26%) |
May 10, 2024 | 4.390 | 4.910 | 4.370 | 4.840 | 31,268 | +0.47(+10.76%) |
May 09, 2024 | 4.160 | 4.530 | 3.760 | 4.370 | 11,969 | +0.24(+5.81%) |
May 08, 2024 | 3.870 | 4.350 | 3.770 | 4.130 | 42,422 | -0.06(-1.43%) |
May 07, 2024 | 3.520 | 5.717 | 3.350 | 4.190 | 473,565 | +0.74(+21.45%) |
May 06, 2024 | 3.330 | 3.500 | 3.200 | 3.450 | 11,138 | +0.19(+5.83%) |
May 03, 2024 | 3.240 | 3.460 | 2.980 | 3.260 | 13,100 | +0.10(+3.16%) |
May 02, 2024 | 3.160 | 3.190 | 2.840 | 3.160 | 3,087 | +0.16(+5.33%) |