Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 3.110 | 3.260 | 3.050 | 3.080 | 10,939 | +0.02(+0.65%) |
Jul 19, 2024 | 2.840 | 3.260 | 2.794 | 3.060 | 25,368 | +0.19(+6.62%) |
Jul 18, 2024 | 2.810 | 2.950 | 2.760 | 2.870 | 41,527 | -0.04(-1.37%) |
Jul 17, 2024 | 2.650 | 2.920 | 2.640 | 2.910 | 26,985 | +0.21(+7.78%) |
Jul 16, 2024 | 2.540 | 2.800 | 2.540 | 2.700 | 55,396 | +0.11(+4.25%) |
Jul 15, 2024 | 2.820 | 2.890 | 2.550 | 2.590 | 37,178 | -0.28(-9.76%) |
Jul 12, 2024 | 2.580 | 2.880 | 2.500 | 2.870 | 66,744 | +0.37(+14.80%) |
Jul 11, 2024 | 2.400 | 2.550 | 2.390 | 2.500 | 24,898 | +0.10(+4.17%) |
Jul 10, 2024 | 2.230 | 2.570 | 2.230 | 2.400 | 51,864 | +0.15(+6.67%) |
Jul 09, 2024 | 2.250 | 2.270 | 2.200 | 2.250 | 21,417 | +0.05(+2.27%) |
Jul 08, 2024 | 2.310 | 2.310 | 2.190 | 2.200 | 57,539 | -0.12(-5.17%) |
Jul 05, 2024 | 2.310 | 2.350 | 2.270 | 2.320 | 27,450 | +0.04(+1.75%) |
Jul 03, 2024 | 2.310 | 2.400 | 2.250 | 2.280 | 26,835 | +0.04(+1.79%) |
Jul 02, 2024 | 2.240 | 2.340 | 2.200 | 2.240 | 29,910 | -0.02(-0.88%) |
Jul 01, 2024 | 2.250 | 2.400 | 2.250 | 2.260 | 32,421 | +0.01(+0.44%) |
Jun 28, 2024 | 2.260 | 2.310 | 2.210 | 2.250 | 65,911 | -0.05(-2.17%) |
Jun 27, 2024 | 2.270 | 2.360 | 2.270 | 2.300 | 26,445 | +0.01(+0.44%) |
Jun 26, 2024 | 2.270 | 2.320 | 2.267 | 2.290 | 23,419 | +0.03(+1.33%) |
Jun 25, 2024 | 2.260 | 2.295 | 2.160 | 2.260 | 59,353 | -0.02(-0.88%) |
Jun 24, 2024 | 2.110 | 2.290 | 2.081 | 2.280 | 90,842 | +0.17(+8.06%) |
Jun 21, 2024 | 2.260 | 2.300 | 2.000 | 2.110 | 181,442 | -0.19(-8.26%) |
Jun 20, 2024 | 2.500 | 2.560 | 2.280 | 2.300 | 96,783 | -0.27(-10.51%) |
Jun 18, 2024 | 2.660 | 2.690 | 2.500 | 2.570 | 157,114 | -0.19(-6.88%) |
Jun 17, 2024 | 3.080 | 3.170 | 2.560 | 2.760 | 144,141 | -0.37(-11.82%) |
Jun 14, 2024 | 3.450 | 3.534 | 3.030 | 3.130 | 64,900 | -0.28(-8.21%) |
Jun 13, 2024 | 3.400 | 3.530 | 3.331 | 3.410 | 25,587 | -0.01(-0.29%) |
Jun 12, 2024 | 3.740 | 3.750 | 3.312 | 3.420 | 124,753 | -0.16(-4.47%) |
Jun 11, 2024 | 3.550 | 3.790 | 3.400 | 3.580 | 161,355 | +0.09(+2.58%) |
Jun 10, 2024 | 3.550 | 3.550 | 3.420 | 3.490 | 112,051 | -0.03(-0.85%) |
Jun 07, 2024 | 3.550 | 3.550 | 3.380 | 3.520 | 57,588 | -0.01(-0.28%) |
Jun 06, 2024 | 3.550 | 3.650 | 3.500 | 3.530 | 87,632 | -0.02(-0.56%) |
Jun 05, 2024 | 3.280 | 3.585 | 3.280 | 3.550 | 90,907 | +0.24(+7.25%) |
Jun 04, 2024 | 3.590 | 3.590 | 3.180 | 3.310 | 84,436 | -0.28(-7.80%) |
Jun 03, 2024 | 3.750 | 3.910 | 3.430 | 3.590 | 208,819 | +0.13(+3.76%) |
May 31, 2024 | 3.280 | 3.650 | 3.280 | 3.460 | 122,485 | +0.15(+4.53%) |
May 30, 2024 | 3.650 | 3.800 | 3.270 | 3.310 | 74,827 | -0.34(-9.32%) |
May 29, 2024 | 3.460 | 3.730 | 3.330 | 3.650 | 93,244 | +0.11(+3.11%) |
May 28, 2024 | 3.030 | 3.650 | 3.000 | 3.540 | 278,412 | +0.53(+17.61%) |
May 24, 2024 | 3.030 | 3.035 | 2.903 | 3.010 | 48,337 | -0.01(-0.33%) |
May 23, 2024 | 3.030 | 3.090 | 3.010 | 3.020 | 43,809 | -0.03(-0.98%) |
May 22, 2024 | 3.080 | 3.080 | 2.930 | 3.050 | 79,619 | +0.01(+0.33%) |
May 21, 2024 | 3.010 | 3.070 | 2.860 | 3.040 | 72,305 | +0.15(+5.19%) |
May 20, 2024 | 2.880 | 3.060 | 2.700 | 2.890 | 306,375 | +0.11(+3.96%) |
May 17, 2024 | 2.860 | 2.980 | 2.500 | 2.780 | 614,937 | -0.02(-0.71%) |
May 16, 2024 | 2.370 | 3.143 | 2.110 | 2.800 | 12,351,134 | +1.09(+63.74%) |
May 15, 2024 | 1.780 | 1.780 | 1.690 | 1.710 | 3,023 | -0.01(-0.29%) |
May 14, 2024 | 1.705 | 1.790 | 1.701 | 1.715 | 2,985 | +0.02(+0.88%) |
May 13, 2024 | 1.700 | 1.724 | 1.690 | 1.700 | 4,838 | +0.00(+0.00%) |
May 10, 2024 | 1.710 | 1.750 | 1.700 | 1.700 | 4,975 | -0.03(-1.73%) |
May 09, 2024 | 1.770 | 1.780 | 1.620 | 1.730 | 5,272 | +0.01(+0.58%) |
May 08, 2024 | 1.770 | 1.780 | 1.690 | 1.720 | 3,336 | +0.02(+1.18%) |
May 07, 2024 | 1.660 | 1.790 | 1.640 | 1.700 | 10,903 | +0.07(+4.29%) |
May 06, 2024 | 1.690 | 1.713 | 1.630 | 1.630 | 2,477 | -0.03(-1.81%) |
May 03, 2024 | 1.620 | 1.692 | 1.620 | 1.660 | 2,133 | -0.03(-1.78%) |
May 02, 2024 | 1.780 | 1.780 | 1.610 | 1.690 | 5,451 | -0.06(-3.43%) |