Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.750 | 4.090 | 3.622 | 4.070 | 506,355 | +0.35(+9.26%) |
Jul 18, 2024 | 4.290 | 4.305 | 3.710 | 3.725 | 418,431 | -0.48(-11.31%) |
Jul 17, 2024 | 4.450 | 4.830 | 4.150 | 4.200 | 594,155 | -0.39(-8.50%) |
Jul 16, 2024 | 4.090 | 4.620 | 4.040 | 4.590 | 1,244,947 | +0.64(+16.20%) |
Jul 15, 2024 | 3.960 | 4.140 | 3.760 | 3.950 | 804,321 | +0.16(+4.22%) |
Jul 12, 2024 | 3.600 | 3.825 | 3.530 | 3.790 | 273,582 | +0.19(+5.28%) |
Jul 11, 2024 | 3.640 | 3.720 | 3.400 | 3.600 | 349,390 | +0.10(+2.86%) |
Jul 10, 2024 | 3.690 | 3.770 | 3.500 | 3.500 | 313,558 | -0.12(-3.31%) |
Jul 09, 2024 | 3.880 | 3.955 | 3.511 | 3.620 | 495,274 | -0.24(-6.22%) |
Jul 08, 2024 | 4.060 | 4.140 | 3.800 | 3.860 | 416,260 | -0.09(-2.28%) |
Jul 05, 2024 | 4.000 | 4.070 | 3.800 | 3.950 | 537,835 | -0.23(-5.50%) |
Jul 03, 2024 | 4.150 | 4.289 | 4.030 | 4.180 | 299,134 | -0.05(-1.18%) |
Jul 02, 2024 | 4.570 | 4.599 | 4.170 | 4.230 | 423,016 | -0.34(-7.44%) |
Jul 01, 2024 | 4.360 | 4.680 | 4.250 | 4.570 | 974,724 | +0.28(+6.53%) |
Jun 28, 2024 | 4.230 | 4.340 | 4.050 | 4.290 | 815,995 | +0.06(+1.42%) |
Jun 27, 2024 | 4.660 | 4.720 | 4.200 | 4.230 | 1,238,736 | -0.45(-9.62%) |
Jun 26, 2024 | 4.500 | 4.850 | 4.480 | 4.680 | 887,133 | +0.22(+4.93%) |
Jun 25, 2024 | 4.610 | 5.290 | 4.410 | 4.460 | 1,494,941 | -0.12(-2.62%) |
Jun 24, 2024 | 4.260 | 4.990 | 4.230 | 4.580 | 922,992 | +0.00(+0.00%) |
Jun 21, 2024 | 4.150 | 4.920 | 3.860 | 4.580 | 1,287,478 | +0.37(+8.79%) |
Jun 20, 2024 | 3.920 | 4.400 | 3.840 | 4.210 | 912,749 | +0.42(+11.08%) |
Jun 18, 2024 | 4.000 | 4.050 | 3.730 | 3.790 | 318,711 | -0.24(-5.96%) |
Jun 17, 2024 | 3.800 | 4.070 | 3.560 | 4.030 | 621,467 | +0.17(+4.40%) |
Jun 14, 2024 | 3.950 | 4.530 | 3.770 | 3.860 | 927,883 | -0.07(-1.78%) |
Jun 13, 2024 | 3.880 | 4.090 | 3.730 | 3.930 | 445,815 | +0.08(+2.08%) |
Jun 12, 2024 | 3.500 | 4.120 | 3.500 | 3.850 | 791,051 | +0.43(+12.57%) |
Jun 11, 2024 | 3.380 | 3.500 | 3.155 | 3.420 | 382,570 | -0.16(-4.47%) |
Jun 10, 2024 | 3.520 | 3.730 | 3.470 | 3.580 | 279,357 | -0.01(-0.28%) |
Jun 07, 2024 | 3.890 | 4.190 | 3.420 | 3.590 | 869,567 | -0.36(-9.11%) |
Jun 06, 2024 | 3.150 | 4.230 | 3.110 | 3.950 | 1,699,070 | +0.77(+24.21%) |
Jun 05, 2024 | 3.090 | 3.190 | 2.920 | 3.180 | 271,230 | +0.16(+5.30%) |
Jun 04, 2024 | 2.840 | 3.080 | 2.810 | 3.020 | 276,621 | +0.18(+6.34%) |
Jun 03, 2024 | 2.910 | 3.040 | 2.790 | 2.840 | 203,823 | +0.04(+1.43%) |
May 31, 2024 | 3.130 | 3.175 | 2.800 | 2.800 | 349,636 | -0.32(-10.26%) |
May 30, 2024 | 3.050 | 3.300 | 3.050 | 3.120 | 152,082 | +0.09(+2.97%) |
May 29, 2024 | 3.000 | 3.100 | 2.990 | 3.030 | 77,037 | -0.03(-0.98%) |
May 28, 2024 | 3.100 | 3.150 | 2.970 | 3.060 | 89,957 | +0.00(+0.00%) |
May 24, 2024 | 2.920 | 3.120 | 2.885 | 3.060 | 224,001 | +0.20(+6.99%) |
May 23, 2024 | 3.090 | 3.090 | 2.850 | 2.860 | 246,200 | -0.20(-6.54%) |
May 22, 2024 | 2.870 | 3.290 | 2.870 | 3.060 | 323,667 | +0.14(+4.79%) |
May 21, 2024 | 2.910 | 3.064 | 2.880 | 2.920 | 238,828 | -0.03(-1.02%) |
May 20, 2024 | 2.740 | 2.960 | 2.650 | 2.950 | 300,081 | +0.24(+8.86%) |
May 17, 2024 | 2.980 | 3.090 | 2.700 | 2.710 | 480,767 | -0.22(-7.51%) |
May 16, 2024 | 2.980 | 3.060 | 2.850 | 2.930 | 256,714 | -0.10(-3.30%) |
May 15, 2024 | 3.110 | 3.210 | 2.937 | 3.030 | 316,861 | +0.03(+1.00%) |
May 14, 2024 | 2.880 | 3.060 | 2.800 | 3.000 | 167,423 | +0.19(+6.76%) |
May 13, 2024 | 2.940 | 3.021 | 2.790 | 2.810 | 138,939 | -0.02(-0.71%) |
May 10, 2024 | 3.140 | 3.140 | 2.830 | 2.830 | 277,081 | -0.28(-9.00%) |
May 09, 2024 | 3.030 | 3.150 | 2.910 | 3.110 | 236,732 | +0.13(+4.36%) |
May 08, 2024 | 2.850 | 2.980 | 2.810 | 2.980 | 185,848 | +0.02(+0.68%) |
May 07, 2024 | 3.130 | 3.130 | 2.881 | 2.960 | 318,059 | -0.18(-5.73%) |
May 06, 2024 | 3.380 | 3.440 | 3.086 | 3.140 | 486,457 | -0.22(-6.55%) |
May 03, 2024 | 3.340 | 3.440 | 3.190 | 3.360 | 266,725 | +0.16(+5.00%) |
May 02, 2024 | 3.310 | 3.560 | 3.000 | 3.200 | 625,325 | +0.11(+3.56%) |