Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.330 | 3.362 | 3.220 | 3.320 | 231,534 | +0.03(+0.91%) |
Jul 18, 2024 | 3.380 | 3.470 | 3.270 | 3.290 | 231,060 | -0.13(-3.80%) |
Jul 17, 2024 | 3.680 | 3.790 | 3.400 | 3.420 | 606,357 | -0.26(-7.07%) |
Jul 16, 2024 | 3.410 | 3.780 | 3.385 | 3.680 | 601,929 | +0.31(+9.20%) |
Jul 15, 2024 | 3.390 | 3.439 | 3.280 | 3.370 | 385,114 | +0.01(+0.30%) |
Jul 12, 2024 | 3.030 | 3.520 | 3.030 | 3.360 | 1,398,304 | +0.38(+12.75%) |
Jul 11, 2024 | 2.780 | 3.010 | 2.780 | 2.980 | 501,319 | +0.25(+9.16%) |
Jul 10, 2024 | 2.800 | 2.870 | 2.720 | 2.730 | 429,710 | -0.06(-2.15%) |
Jul 09, 2024 | 2.630 | 2.840 | 2.610 | 2.790 | 505,349 | +0.18(+6.90%) |
Jul 08, 2024 | 2.700 | 2.780 | 2.600 | 2.610 | 668,458 | -0.13(-4.74%) |
Jul 05, 2024 | 2.950 | 2.950 | 2.700 | 2.740 | 690,288 | -0.20(-6.80%) |
Jul 03, 2024 | 2.940 | 3.010 | 2.900 | 2.940 | 185,099 | +0.00(+0.17%) |
Jul 02, 2024 | 3.190 | 3.223 | 2.920 | 2.935 | 392,857 | -0.31(-9.69%) |
Jul 01, 2024 | 3.000 | 3.280 | 2.980 | 3.250 | 847,452 | +0.27(+9.06%) |
Jun 28, 2024 | 2.930 | 3.010 | 2.810 | 2.980 | 3,912,241 | +0.08(+2.76%) |
Jun 27, 2024 | 3.020 | 3.180 | 2.900 | 2.900 | 997,032 | -0.17(-5.54%) |
Jun 26, 2024 | 2.910 | 3.100 | 2.800 | 3.070 | 1,034,926 | +0.13(+4.42%) |
Jun 25, 2024 | 3.130 | 3.130 | 2.935 | 2.940 | 563,928 | -0.16(-5.16%) |
Jun 24, 2024 | 3.150 | 3.190 | 3.040 | 3.100 | 353,762 | -0.06(-1.90%) |
Jun 21, 2024 | 3.280 | 3.290 | 3.110 | 3.160 | 383,189 | -0.09(-2.77%) |
Jun 20, 2024 | 3.300 | 3.300 | 3.140 | 3.250 | 625,651 | -0.02(-0.61%) |
Jun 18, 2024 | 3.500 | 3.500 | 3.200 | 3.270 | 606,887 | -0.20(-5.76%) |
Jun 17, 2024 | 3.510 | 3.580 | 3.410 | 3.470 | 371,671 | +0.00(+0.00%) |
Jun 14, 2024 | 3.670 | 3.670 | 3.460 | 3.470 | 364,636 | -0.19(-5.19%) |
Jun 13, 2024 | 3.550 | 3.700 | 3.490 | 3.660 | 487,554 | +0.10(+2.81%) |
Jun 12, 2024 | 3.550 | 3.610 | 3.459 | 3.560 | 488,950 | +0.09(+2.59%) |
Jun 11, 2024 | 3.310 | 3.550 | 3.270 | 3.470 | 738,703 | +0.15(+4.52%) |
Jun 10, 2024 | 3.400 | 3.410 | 3.280 | 3.320 | 536,724 | -0.08(-2.35%) |
Jun 07, 2024 | 3.590 | 3.640 | 3.390 | 3.400 | 872,166 | -0.24(-6.59%) |
Jun 06, 2024 | 3.770 | 3.860 | 3.592 | 3.640 | 825,452 | -0.15(-3.96%) |
Jun 05, 2024 | 3.710 | 3.820 | 3.630 | 3.790 | 791,682 | +0.11(+2.99%) |
Jun 04, 2024 | 3.920 | 3.920 | 3.680 | 3.680 | 1,253,638 | -0.26(-6.60%) |
Jun 03, 2024 | 4.000 | 4.030 | 3.850 | 3.940 | 876,790 | -0.02(-0.51%) |
May 31, 2024 | 4.050 | 4.082 | 3.920 | 3.960 | 979,689 | -0.03(-0.75%) |
May 30, 2024 | 4.060 | 4.132 | 3.948 | 3.990 | 1,004,995 | -0.01(-0.25%) |
May 29, 2024 | 4.000 | 4.320 | 3.860 | 4.000 | 2,541,547 | -0.02(-0.50%) |
May 28, 2024 | 4.490 | 4.500 | 4.020 | 4.020 | 4,001,927 | -0.10(-2.43%) |
May 24, 2024 | 4.690 | 5.250 | 4.000 | 4.120 | 19,714,952 | -8.06(-66.17%) |
May 23, 2024 | 11.86 | 12.26 | 11.43 | 12.18 | 286,114 | +0.30(+2.53%) |
May 22, 2024 | 12.07 | 12.33 | 11.65 | 11.88 | 74,941 | -0.18(-1.49%) |
May 21, 2024 | 11.64 | 12.45 | 11.42 | 12.06 | 393,060 | +0.45(+3.88%) |
May 20, 2024 | 11.43 | 11.88 | 11.28 | 11.61 | 74,724 | +0.11(+0.96%) |
May 17, 2024 | 11.99 | 12.16 | 11.34 | 11.50 | 137,668 | -0.63(-5.19%) |
May 16, 2024 | 13.16 | 13.16 | 12.00 | 12.13 | 352,125 | -0.99(-7.55%) |
May 15, 2024 | 13.33 | 13.52 | 12.99 | 13.12 | 147,361 | -0.04(-0.30%) |
May 14, 2024 | 12.19 | 13.19 | 12.00 | 13.16 | 229,540 | +1.14(+9.48%) |
May 13, 2024 | 11.81 | 12.28 | 11.61 | 12.02 | 91,359 | +0.17(+1.43%) |
May 10, 2024 | 11.75 | 12.07 | 11.65 | 11.85 | 85,623 | -0.07(-0.59%) |
May 09, 2024 | 11.35 | 12.11 | 11.35 | 11.92 | 94,640 | +0.52(+4.56%) |
May 08, 2024 | 11.41 | 11.63 | 11.09 | 11.40 | 82,745 | -0.02(-0.18%) |
May 07, 2024 | 11.98 | 11.98 | 11.12 | 11.42 | 144,365 | -0.42(-3.55%) |
May 06, 2024 | 11.01 | 12.04 | 11.01 | 11.84 | 195,250 | +0.94(+8.62%) |
May 03, 2024 | 10.48 | 11.16 | 10.48 | 10.90 | 104,270 | +0.54(+5.21%) |
May 02, 2024 | 10.01 | 10.45 | 9.810 | 10.36 | 78,935 | +0.38(+3.81%) |