Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.710 | 4.280 | 3.690 | 4.150 | 6,060,667 | +0.49(+13.39%) |
Jul 18, 2024 | 4.080 | 4.130 | 3.530 | 3.660 | 6,919,266 | -0.38(-9.41%) |
Jul 17, 2024 | 3.970 | 4.180 | 3.961 | 4.040 | 4,568,513 | -0.01(-0.25%) |
Jul 16, 2024 | 3.860 | 4.070 | 3.730 | 4.050 | 4,096,274 | +0.21(+5.47%) |
Jul 15, 2024 | 3.720 | 3.870 | 3.650 | 3.840 | 4,648,168 | +0.32(+9.09%) |
Jul 12, 2024 | 3.330 | 3.600 | 3.290 | 3.520 | 5,893,392 | +0.21(+6.34%) |
Jul 11, 2024 | 3.310 | 3.450 | 3.235 | 3.310 | 3,466,722 | +0.08(+2.48%) |
Jul 10, 2024 | 3.300 | 3.410 | 3.220 | 3.230 | 2,864,105 | -0.06(-1.82%) |
Jul 09, 2024 | 3.430 | 3.490 | 3.215 | 3.290 | 2,828,948 | -0.13(-3.80%) |
Jul 08, 2024 | 3.400 | 3.510 | 3.200 | 3.420 | 7,670,924 | +0.08(+2.40%) |
Jul 05, 2024 | 2.820 | 3.350 | 2.780 | 3.340 | 7,221,030 | +0.29(+9.51%) |
Jul 03, 2024 | 3.010 | 3.130 | 2.980 | 3.050 | 3,276,812 | -0.09(-2.87%) |
Jul 02, 2024 | 3.180 | 3.210 | 2.980 | 3.140 | 4,673,381 | -0.08(-2.48%) |
Jul 01, 2024 | 3.150 | 3.316 | 3.110 | 3.220 | 4,575,606 | +0.14(+4.55%) |
Jun 28, 2024 | 3.200 | 3.210 | 2.960 | 3.080 | 4,548,441 | -0.09(-2.84%) |
Jun 27, 2024 | 3.360 | 3.385 | 3.155 | 3.170 | 4,061,865 | -0.12(-3.65%) |
Jun 26, 2024 | 2.990 | 3.490 | 2.980 | 3.290 | 8,087,424 | +0.30(+10.03%) |
Jun 25, 2024 | 3.030 | 3.219 | 2.970 | 2.990 | 5,344,349 | +0.06(+2.05%) |
Jun 24, 2024 | 2.900 | 2.980 | 2.832 | 2.930 | 3,177,830 | -0.15(-4.87%) |
Jun 21, 2024 | 3.210 | 3.230 | 3.000 | 3.080 | 9,391,723 | -0.28(-8.33%) |
Jun 20, 2024 | 3.380 | 3.640 | 3.250 | 3.360 | 10,713,927 | +0.06(+1.82%) |
Jun 18, 2024 | 3.190 | 3.340 | 3.140 | 3.300 | 5,455,935 | +0.04(+1.23%) |
Jun 17, 2024 | 2.910 | 3.350 | 2.910 | 3.260 | 7,853,506 | +0.33(+11.26%) |
Jun 14, 2024 | 3.160 | 3.210 | 2.910 | 2.930 | 3,789,039 | -0.25(-7.86%) |
Jun 13, 2024 | 3.020 | 3.190 | 2.913 | 3.180 | 5,475,893 | +0.20(+6.71%) |
Jun 12, 2024 | 3.000 | 3.145 | 2.960 | 2.980 | 4,523,765 | +0.11(+3.83%) |
Jun 11, 2024 | 2.750 | 2.880 | 2.600 | 2.870 | 3,320,604 | -0.04(-1.37%) |
Jun 10, 2024 | 2.780 | 2.950 | 2.715 | 2.910 | 2,939,415 | +0.11(+3.93%) |
Jun 07, 2024 | 3.010 | 3.100 | 2.763 | 2.800 | 5,492,815 | -0.17(-5.72%) |
Jun 06, 2024 | 2.880 | 3.046 | 2.820 | 2.970 | 4,481,701 | +0.12(+4.21%) |
Jun 05, 2024 | 2.820 | 2.910 | 2.710 | 2.850 | 3,646,624 | +0.07(+2.52%) |
Jun 04, 2024 | 2.600 | 2.810 | 2.560 | 2.780 | 3,102,146 | +0.20(+7.75%) |
Jun 03, 2024 | 2.560 | 2.650 | 2.530 | 2.580 | 1,997,584 | +0.06(+2.38%) |
May 31, 2024 | 2.600 | 2.620 | 2.490 | 2.520 | 1,006,958 | -0.07(-2.70%) |
May 30, 2024 | 2.620 | 2.645 | 2.520 | 2.590 | 1,806,120 | +0.04(+1.57%) |
May 29, 2024 | 2.590 | 2.655 | 2.530 | 2.550 | 1,009,563 | -0.08(-3.04%) |
May 28, 2024 | 2.630 | 2.700 | 2.575 | 2.630 | 1,524,814 | +0.00(+0.00%) |
May 24, 2024 | 2.500 | 2.640 | 2.470 | 2.630 | 1,821,175 | +0.14(+5.62%) |
May 23, 2024 | 2.660 | 2.660 | 2.480 | 2.490 | 1,551,475 | -0.14(-5.32%) |
May 22, 2024 | 2.580 | 2.740 | 2.577 | 2.630 | 3,080,891 | +0.05(+1.94%) |
May 21, 2024 | 2.670 | 2.700 | 2.565 | 2.580 | 2,497,691 | -0.04(-1.53%) |
May 20, 2024 | 2.450 | 2.660 | 2.400 | 2.620 | 2,316,250 | +0.18(+7.38%) |
May 17, 2024 | 2.480 | 2.530 | 2.410 | 2.440 | 1,581,262 | -0.01(-0.41%) |
May 16, 2024 | 2.500 | 2.535 | 2.420 | 2.450 | 1,525,060 | -0.06(-2.39%) |
May 15, 2024 | 2.400 | 2.520 | 2.330 | 2.510 | 3,384,129 | +0.19(+8.19%) |
May 14, 2024 | 2.270 | 2.356 | 2.270 | 2.320 | 1,249,682 | -0.01(-0.43%) |
May 13, 2024 | 2.380 | 2.450 | 2.300 | 2.330 | 1,767,377 | -0.03(-1.27%) |
May 10, 2024 | 2.390 | 2.410 | 2.300 | 2.360 | 1,915,639 | -0.02(-0.84%) |
May 09, 2024 | 2.270 | 2.380 | 2.250 | 2.380 | 1,533,079 | +0.11(+4.85%) |
May 08, 2024 | 2.230 | 2.320 | 2.180 | 2.270 | 2,164,490 | +0.00(+0.00%) |
May 07, 2024 | 2.450 | 2.450 | 2.270 | 2.270 | 3,143,535 | -0.17(-6.97%) |
May 06, 2024 | 2.480 | 2.525 | 2.410 | 2.440 | 3,500,763 | +0.00(+0.00%) |
May 03, 2024 | 2.530 | 2.580 | 2.410 | 2.440 | 2,823,347 | -0.05(-2.01%) |
May 02, 2024 | 2.520 | 2.576 | 2.465 | 2.490 | 2,221,213 | -0.02(-0.80%) |