Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 2.810 | 2.945 | 2.770 | 2.860 | 266,053 | +0.02(+0.70%) |
Jul 22, 2024 | 2.680 | 2.860 | 2.590 | 2.840 | 426,982 | +0.20(+7.58%) |
Jul 19, 2024 | 2.780 | 2.810 | 2.595 | 2.640 | 357,166 | -0.13(-4.69%) |
Jul 18, 2024 | 2.820 | 2.990 | 2.750 | 2.770 | 338,264 | -0.10(-3.48%) |
Jul 17, 2024 | 3.000 | 3.060 | 2.790 | 2.870 | 563,517 | -0.03(-1.03%) |
Jul 16, 2024 | 2.760 | 3.088 | 2.760 | 2.900 | 808,925 | +0.13(+4.69%) |
Jul 15, 2024 | 2.650 | 2.840 | 2.580 | 2.770 | 599,421 | +0.13(+4.92%) |
Jul 12, 2024 | 2.600 | 2.700 | 2.500 | 2.640 | 472,615 | +0.10(+3.94%) |
Jul 11, 2024 | 2.570 | 2.690 | 2.490 | 2.540 | 453,364 | +0.11(+4.53%) |
Jul 10, 2024 | 2.140 | 2.465 | 2.140 | 2.430 | 700,662 | +0.31(+14.62%) |
Jul 09, 2024 | 2.010 | 2.263 | 1.980 | 2.120 | 610,232 | +0.07(+3.41%) |
Jul 08, 2024 | 2.060 | 2.105 | 1.990 | 2.050 | 999,856 | +0.03(+1.49%) |
Jul 05, 2024 | 2.210 | 2.220 | 2.010 | 2.020 | 1,003,393 | -0.20(-9.01%) |
Jul 03, 2024 | 2.080 | 2.230 | 2.060 | 2.220 | 357,088 | +0.16(+7.77%) |
Jul 02, 2024 | 2.140 | 2.195 | 1.935 | 2.060 | 610,115 | -0.02(-0.96%) |
Jul 01, 2024 | 2.400 | 2.490 | 2.065 | 2.080 | 1,878,155 | -0.23(-9.96%) |
Jun 28, 2024 | 2.500 | 2.580 | 2.300 | 2.310 | 6,151,593 | -0.17(-6.85%) |
Jun 27, 2024 | 2.520 | 2.560 | 2.430 | 2.480 | 414,561 | -0.03(-1.20%) |
Jun 26, 2024 | 2.520 | 2.680 | 2.480 | 2.510 | 520,602 | -0.02(-0.79%) |
Jun 25, 2024 | 2.580 | 2.590 | 2.490 | 2.530 | 530,544 | -0.04(-1.56%) |
Jun 24, 2024 | 2.540 | 2.595 | 2.420 | 2.570 | 589,651 | +0.08(+3.21%) |
Jun 21, 2024 | 2.690 | 2.698 | 2.480 | 2.490 | 1,197,192 | -0.21(-7.78%) |
Jun 20, 2024 | 2.660 | 2.780 | 2.640 | 2.700 | 212,197 | +0.00(+0.00%) |
Jun 18, 2024 | 2.810 | 2.810 | 2.620 | 2.700 | 346,945 | -0.11(-3.91%) |
Jun 17, 2024 | 2.840 | 2.840 | 2.670 | 2.810 | 681,686 | -0.03(-1.06%) |
Jun 14, 2024 | 2.760 | 2.980 | 2.760 | 2.840 | 403,124 | +0.03(+1.07%) |
Jun 13, 2024 | 2.900 | 2.910 | 2.760 | 2.810 | 405,903 | -0.13(-4.42%) |
Jun 12, 2024 | 3.000 | 3.000 | 2.880 | 2.940 | 627,572 | +0.00(+0.00%) |
Jun 11, 2024 | 2.900 | 2.980 | 2.790 | 2.940 | 858,274 | -0.02(-0.68%) |
Jun 10, 2024 | 3.050 | 3.080 | 2.930 | 2.960 | 280,715 | -0.12(-3.90%) |
Jun 07, 2024 | 2.910 | 3.250 | 2.850 | 3.080 | 1,380,887 | +0.14(+4.76%) |
Jun 06, 2024 | 3.010 | 3.050 | 2.840 | 2.940 | 965,462 | -0.07(-2.33%) |
Jun 05, 2024 | 3.070 | 3.103 | 3.000 | 3.010 | 674,684 | -0.05(-1.63%) |
Jun 04, 2024 | 3.410 | 3.450 | 3.020 | 3.060 | 618,252 | -0.43(-12.32%) |
Jun 03, 2024 | 3.880 | 4.040 | 3.445 | 3.490 | 411,515 | -0.34(-8.88%) |
May 31, 2024 | 3.570 | 3.840 | 3.530 | 3.830 | 877,370 | +0.33(+9.43%) |
May 30, 2024 | 3.470 | 3.549 | 3.330 | 3.500 | 262,476 | +0.10(+2.94%) |
May 29, 2024 | 3.450 | 3.450 | 3.280 | 3.400 | 351,115 | -0.15(-4.23%) |
May 28, 2024 | 3.370 | 3.585 | 3.345 | 3.550 | 519,663 | +0.22(+6.61%) |
May 24, 2024 | 3.200 | 3.490 | 3.190 | 3.330 | 217,792 | +0.19(+6.05%) |
May 23, 2024 | 3.300 | 3.300 | 3.130 | 3.140 | 387,036 | -0.14(-4.27%) |
May 22, 2024 | 3.430 | 3.430 | 3.120 | 3.280 | 359,104 | -0.22(-6.29%) |
May 21, 2024 | 3.490 | 3.570 | 3.450 | 3.500 | 402,444 | +0.00(+0.00%) |
May 20, 2024 | 3.530 | 3.645 | 3.500 | 3.500 | 284,338 | -0.03(-0.85%) |
May 17, 2024 | 3.440 | 3.580 | 3.380 | 3.530 | 412,165 | +0.11(+3.22%) |
May 16, 2024 | 3.340 | 3.590 | 3.270 | 3.420 | 298,315 | +0.06(+1.79%) |
May 15, 2024 | 3.380 | 3.490 | 3.270 | 3.360 | 463,735 | +0.22(+7.01%) |
May 14, 2024 | 3.050 | 3.150 | 2.915 | 3.140 | 636,475 | +0.18(+6.08%) |
May 13, 2024 | 3.290 | 3.320 | 2.940 | 2.960 | 433,382 | -0.33(-10.03%) |
May 10, 2024 | 3.720 | 3.830 | 3.270 | 3.290 | 348,154 | -0.41(-11.08%) |
May 09, 2024 | 3.540 | 3.920 | 3.170 | 3.700 | 568,210 | +0.35(+10.45%) |
May 08, 2024 | 3.160 | 3.450 | 3.100 | 3.350 | 360,822 | +0.16(+5.02%) |
May 07, 2024 | 3.110 | 3.300 | 3.085 | 3.190 | 270,255 | +0.10(+3.24%) |
May 06, 2024 | 3.020 | 3.190 | 3.000 | 3.090 | 277,982 | +0.09(+3.00%) |
May 03, 2024 | 2.910 | 3.060 | 2.910 | 3.000 | 292,799 | +0.18(+6.38%) |
May 02, 2024 | 2.710 | 2.880 | 2.585 | 2.820 | 265,772 | +0.22(+8.46%) |