Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 2.650 | 2.780 | 2.620 | 2.640 | 443,117 | -0.03(-1.12%) |
Jul 18, 2024 | 2.890 | 2.895 | 2.630 | 2.670 | 775,187 | -0.22(-7.61%) |
Jul 17, 2024 | 2.900 | 3.000 | 2.826 | 2.890 | 493,298 | -0.10(-3.51%) |
Jul 16, 2024 | 3.060 | 3.280 | 2.980 | 2.995 | 843,164 | -0.02(-0.83%) |
Jul 15, 2024 | 2.930 | 3.040 | 2.870 | 3.020 | 743,775 | +0.14(+4.86%) |
Jul 12, 2024 | 2.720 | 2.955 | 2.650 | 2.880 | 1,261,983 | +0.18(+6.67%) |
Jul 11, 2024 | 2.720 | 2.760 | 2.635 | 2.700 | 3,896,370 | +0.06(+2.27%) |
Jul 10, 2024 | 2.620 | 2.750 | 2.550 | 2.640 | 690,596 | +0.01(+0.38%) |
Jul 09, 2024 | 2.770 | 2.820 | 2.540 | 2.630 | 1,750,519 | -0.16(-5.73%) |
Jul 08, 2024 | 2.880 | 3.050 | 2.671 | 2.790 | 1,063,184 | -0.06(-2.11%) |
Jul 05, 2024 | 2.660 | 2.870 | 2.590 | 2.850 | 887,582 | +0.15(+5.56%) |
Jul 03, 2024 | 2.830 | 2.840 | 2.610 | 2.700 | 401,142 | -0.10(-3.57%) |
Jul 02, 2024 | 2.860 | 2.920 | 2.750 | 2.800 | 762,155 | -0.06(-2.10%) |
Jul 01, 2024 | 2.680 | 2.880 | 2.610 | 2.860 | 719,861 | +0.16(+5.93%) |
Jun 28, 2024 | 2.510 | 2.780 | 2.440 | 2.700 | 8,631,302 | +0.19(+7.57%) |
Jun 27, 2024 | 2.410 | 2.730 | 2.380 | 2.510 | 873,506 | +0.16(+6.81%) |
Jun 26, 2024 | 2.420 | 2.420 | 2.220 | 2.350 | 514,961 | -0.06(-2.49%) |
Jun 25, 2024 | 2.510 | 2.610 | 2.400 | 2.410 | 352,597 | -0.04(-1.63%) |
Jun 24, 2024 | 2.540 | 2.610 | 2.390 | 2.450 | 736,795 | -0.11(-4.30%) |
Jun 21, 2024 | 2.750 | 2.758 | 2.560 | 2.560 | 769,975 | -0.21(-7.41%) |
Jun 20, 2024 | 2.780 | 2.885 | 2.700 | 2.765 | 269,068 | +0.01(+0.18%) |
Jun 18, 2024 | 3.000 | 3.000 | 2.565 | 2.760 | 1,228,065 | -0.22(-7.23%) |
Jun 17, 2024 | 3.230 | 3.260 | 2.970 | 2.975 | 416,303 | -0.25(-7.89%) |
Jun 14, 2024 | 3.340 | 3.355 | 3.150 | 3.230 | 579,419 | -0.12(-3.58%) |
Jun 13, 2024 | 3.320 | 3.445 | 3.281 | 3.350 | 232,809 | -0.01(-0.30%) |
Jun 12, 2024 | 3.460 | 3.560 | 3.300 | 3.360 | 569,302 | -0.05(-1.47%) |
Jun 11, 2024 | 3.560 | 3.595 | 3.340 | 3.410 | 293,500 | -0.14(-3.94%) |
Jun 10, 2024 | 3.510 | 3.660 | 3.470 | 3.550 | 328,753 | +0.02(+0.57%) |
Jun 07, 2024 | 3.620 | 3.740 | 3.460 | 3.530 | 246,648 | -0.15(-4.08%) |
Jun 06, 2024 | 3.770 | 3.770 | 3.630 | 3.680 | 259,341 | -0.04(-1.08%) |
Jun 05, 2024 | 3.630 | 3.830 | 3.580 | 3.720 | 392,847 | +0.05(+1.22%) |
Jun 04, 2024 | 3.780 | 3.840 | 3.650 | 3.675 | 296,249 | -0.10(-2.78%) |
Jun 03, 2024 | 4.020 | 4.060 | 3.530 | 3.780 | 564,646 | -0.24(-5.97%) |
May 31, 2024 | 4.250 | 4.330 | 4.020 | 4.020 | 397,720 | -0.05(-1.23%) |
May 30, 2024 | 4.040 | 4.190 | 3.908 | 4.070 | 260,620 | +0.10(+2.52%) |
May 29, 2024 | 3.730 | 3.970 | 3.660 | 3.970 | 447,826 | +0.14(+3.66%) |
May 28, 2024 | 3.820 | 3.970 | 3.590 | 3.830 | 613,068 | -0.01(-0.26%) |
May 24, 2024 | 3.660 | 4.150 | 3.565 | 3.840 | 1,200,303 | +0.15(+4.07%) |
May 23, 2024 | 3.840 | 3.840 | 3.450 | 3.690 | 313,450 | -0.12(-3.15%) |
May 22, 2024 | 3.760 | 3.850 | 3.570 | 3.810 | 439,902 | +0.08(+2.14%) |
May 21, 2024 | 3.730 | 3.770 | 3.690 | 3.730 | 286,682 | -0.01(-0.27%) |
May 20, 2024 | 3.630 | 3.800 | 3.630 | 3.740 | 175,318 | +0.13(+3.60%) |
May 17, 2024 | 3.590 | 3.670 | 3.500 | 3.610 | 173,129 | +0.00(+0.00%) |
May 16, 2024 | 3.770 | 3.770 | 3.550 | 3.610 | 272,250 | -0.12(-3.22%) |
May 15, 2024 | 3.670 | 3.940 | 3.650 | 3.730 | 258,297 | +0.17(+4.78%) |
May 14, 2024 | 3.600 | 3.890 | 3.520 | 3.560 | 378,830 | +0.02(+0.56%) |
May 13, 2024 | 3.320 | 3.550 | 3.280 | 3.540 | 248,530 | +0.26(+7.93%) |
May 10, 2024 | 3.550 | 3.620 | 3.280 | 3.280 | 668,004 | -0.23(-6.55%) |
May 09, 2024 | 3.570 | 3.750 | 3.500 | 3.510 | 219,670 | -0.07(-1.96%) |
May 08, 2024 | 3.410 | 3.650 | 3.375 | 3.580 | 453,904 | +0.10(+2.87%) |
May 07, 2024 | 3.770 | 3.770 | 3.402 | 3.480 | 561,806 | -0.26(-6.95%) |
May 06, 2024 | 3.760 | 3.888 | 3.670 | 3.740 | 539,373 | +0.04(+1.08%) |
May 03, 2024 | 3.810 | 4.130 | 3.690 | 3.700 | 431,646 | -0.12(-3.14%) |
May 02, 2024 | 3.730 | 4.140 | 3.180 | 3.820 | 1,942,561 | -0.18(-4.50%) |