Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 3.250 | 3.290 | 3.040 | 3.130 | 153,547 | -0.09(-2.80%) |
Jul 26, 2024 | 3.230 | 3.350 | 3.220 | 3.220 | 68,600 | -0.06(-1.83%) |
Jul 25, 2024 | 3.160 | 3.385 | 3.105 | 3.280 | 177,979 | +0.13(+4.13%) |
Jul 24, 2024 | 3.190 | 3.260 | 3.130 | 3.150 | 95,829 | -0.05(-1.56%) |
Jul 23, 2024 | 3.240 | 3.270 | 3.180 | 3.200 | 68,081 | -0.02(-0.62%) |
Jul 22, 2024 | 3.200 | 3.260 | 3.120 | 3.220 | 128,685 | +0.07(+2.22%) |
Jul 19, 2024 | 3.220 | 3.290 | 3.100 | 3.150 | 99,163 | -0.08(-2.48%) |
Jul 18, 2024 | 3.460 | 3.510 | 3.190 | 3.230 | 168,470 | -0.19(-5.56%) |
Jul 17, 2024 | 3.340 | 3.489 | 3.280 | 3.420 | 537,856 | +0.20(+6.21%) |
Jul 16, 2024 | 2.990 | 3.285 | 2.940 | 3.220 | 332,514 | +0.45(+16.25%) |
Jul 15, 2024 | 2.900 | 3.000 | 2.770 | 2.770 | 95,156 | -0.11(-3.82%) |
Jul 12, 2024 | 2.750 | 2.890 | 2.700 | 2.880 | 48,961 | +0.13(+4.73%) |
Jul 11, 2024 | 2.610 | 2.820 | 2.600 | 2.750 | 104,961 | +0.15(+5.77%) |
Jul 10, 2024 | 2.680 | 2.700 | 2.580 | 2.600 | 88,163 | -0.10(-3.70%) |
Jul 09, 2024 | 2.520 | 2.710 | 2.510 | 2.700 | 61,730 | +0.17(+6.72%) |
Jul 08, 2024 | 2.550 | 2.560 | 2.480 | 2.530 | 188,212 | -0.01(-0.20%) |
Jul 05, 2024 | 2.570 | 2.600 | 2.530 | 2.535 | 53,977 | -0.04(-1.74%) |
Jul 03, 2024 | 2.600 | 2.655 | 2.580 | 2.580 | 18,150 | -0.07(-2.64%) |
Jul 02, 2024 | 2.720 | 2.750 | 2.530 | 2.650 | 76,679 | -0.04(-1.49%) |
Jul 01, 2024 | 2.910 | 2.910 | 2.660 | 2.690 | 103,988 | -0.21(-7.24%) |
Jun 28, 2024 | 2.830 | 2.940 | 2.830 | 2.900 | 89,280 | +0.02(+0.69%) |
Jun 27, 2024 | 2.820 | 2.880 | 2.750 | 2.880 | 66,417 | +0.05(+1.77%) |
Jun 26, 2024 | 2.820 | 2.890 | 2.700 | 2.830 | 96,204 | +0.01(+0.35%) |
Jun 25, 2024 | 2.860 | 2.870 | 2.790 | 2.820 | 48,845 | -0.08(-2.76%) |
Jun 24, 2024 | 2.840 | 2.910 | 2.820 | 2.900 | 69,989 | +0.05(+1.75%) |
Jun 21, 2024 | 2.750 | 2.850 | 2.700 | 2.850 | 120,334 | +0.10(+3.64%) |
Jun 20, 2024 | 2.830 | 2.900 | 2.670 | 2.750 | 94,103 | -0.07(-2.48%) |
Jun 18, 2024 | 2.940 | 3.000 | 2.800 | 2.820 | 100,095 | -0.14(-4.73%) |
Jun 17, 2024 | 2.920 | 2.970 | 2.880 | 2.960 | 22,483 | +0.06(+2.07%) |
Jun 14, 2024 | 2.880 | 2.930 | 2.841 | 2.900 | 65,159 | -0.04(-1.36%) |
Jun 13, 2024 | 3.070 | 3.080 | 2.920 | 2.940 | 31,032 | -0.14(-4.55%) |
Jun 12, 2024 | 3.000 | 3.180 | 3.000 | 3.080 | 156,481 | +0.15(+5.12%) |
Jun 11, 2024 | 3.000 | 3.010 | 2.890 | 2.930 | 45,247 | -0.02(-0.68%) |
Jun 10, 2024 | 2.960 | 3.000 | 2.870 | 2.950 | 145,149 | +0.01(+0.34%) |
Jun 07, 2024 | 3.010 | 3.110 | 2.930 | 2.940 | 132,321 | -0.11(-3.61%) |
Jun 06, 2024 | 3.000 | 3.110 | 2.880 | 3.050 | 114,947 | +0.07(+2.35%) |
Jun 05, 2024 | 3.140 | 3.159 | 2.950 | 2.980 | 222,576 | -0.13(-4.18%) |
Jun 04, 2024 | 3.480 | 3.480 | 3.090 | 3.110 | 142,803 | -0.37(-10.63%) |
Jun 03, 2024 | 3.430 | 3.520 | 3.250 | 3.480 | 214,350 | +0.10(+2.96%) |
May 31, 2024 | 3.340 | 3.490 | 3.310 | 3.380 | 58,461 | +0.06(+1.81%) |
May 30, 2024 | 3.350 | 3.500 | 3.290 | 3.320 | 143,968 | -0.03(-0.90%) |
May 29, 2024 | 3.300 | 3.360 | 3.240 | 3.350 | 72,017 | -0.03(-0.89%) |
May 28, 2024 | 3.380 | 3.690 | 3.290 | 3.380 | 159,647 | +0.02(+0.60%) |
May 24, 2024 | 3.420 | 3.460 | 3.350 | 3.360 | 110,979 | -0.05(-1.47%) |
May 23, 2024 | 3.500 | 3.500 | 3.350 | 3.410 | 129,865 | -0.09(-2.57%) |
May 22, 2024 | 3.490 | 3.560 | 3.430 | 3.500 | 200,447 | +0.03(+0.86%) |
May 21, 2024 | 3.520 | 3.610 | 3.400 | 3.470 | 112,901 | -0.09(-2.53%) |
May 20, 2024 | 3.590 | 3.635 | 3.512 | 3.560 | 124,546 | -0.03(-0.84%) |
May 17, 2024 | 3.760 | 3.760 | 3.520 | 3.590 | 209,211 | -0.17(-4.52%) |
May 16, 2024 | 3.860 | 3.921 | 3.750 | 3.760 | 135,392 | -0.16(-4.08%) |
May 15, 2024 | 4.330 | 4.330 | 3.800 | 3.920 | 240,167 | -0.31(-7.33%) |
May 14, 2024 | 4.320 | 4.480 | 4.210 | 4.230 | 335,980 | -0.13(-2.98%) |
May 13, 2024 | 4.480 | 4.600 | 4.310 | 4.360 | 348,623 | -0.06(-1.36%) |
May 10, 2024 | 4.000 | 4.430 | 3.710 | 4.420 | 826,951 | +0.76(+20.77%) |
May 09, 2024 | 3.660 | 3.770 | 3.630 | 3.660 | 378,803 | +0.02(+0.55%) |
May 08, 2024 | 3.580 | 3.750 | 3.500 | 3.640 | 236,579 | -0.01(-0.27%) |
May 07, 2024 | 3.610 | 3.705 | 3.550 | 3.650 | 309,966 | +0.05(+1.39%) |
May 06, 2024 | 3.540 | 3.710 | 3.500 | 3.600 | 201,669 | +0.09(+2.56%) |
May 03, 2024 | 3.290 | 3.580 | 3.200 | 3.510 | 489,693 | +0.29(+9.01%) |
May 02, 2024 | 3.300 | 3.350 | 3.170 | 3.220 | 143,475 | -0.04(-1.23%) |