Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 2.760 | 2.790 | 2.455 | 2.550 | 1,387,140 | -0.20(-7.27%) |
Jul 18, 2024 | 2.980 | 2.980 | 2.730 | 2.750 | 829,850 | -0.21(-7.09%) |
Jul 17, 2024 | 3.150 | 3.170 | 2.945 | 2.960 | 1,099,321 | -0.24(-7.50%) |
Jul 16, 2024 | 2.840 | 3.210 | 2.840 | 3.200 | 1,446,567 | +0.36(+12.68%) |
Jul 15, 2024 | 2.580 | 2.860 | 2.550 | 2.840 | 929,604 | +0.28(+10.94%) |
Jul 12, 2024 | 2.540 | 2.630 | 2.460 | 2.560 | 874,342 | +0.09(+3.64%) |
Jul 11, 2024 | 2.510 | 2.600 | 2.440 | 2.470 | 1,569,854 | +0.03(+1.23%) |
Jul 10, 2024 | 2.380 | 2.460 | 2.340 | 2.440 | 639,622 | +0.10(+4.27%) |
Jul 09, 2024 | 2.270 | 2.390 | 2.220 | 2.340 | 462,925 | +0.05(+2.18%) |
Jul 08, 2024 | 2.180 | 2.330 | 2.160 | 2.290 | 747,108 | +0.11(+5.05%) |
Jul 05, 2024 | 2.180 | 2.210 | 2.070 | 2.180 | 554,036 | -0.04(-1.80%) |
Jul 03, 2024 | 2.150 | 2.275 | 2.070 | 2.220 | 664,037 | +0.08(+3.74%) |
Jul 02, 2024 | 2.240 | 2.240 | 2.130 | 2.140 | 626,804 | -0.12(-5.31%) |
Jul 01, 2024 | 2.370 | 2.370 | 2.175 | 2.260 | 882,481 | -0.05(-2.16%) |
Jun 28, 2024 | 2.420 | 2.420 | 2.255 | 2.310 | 4,560,759 | -0.08(-3.35%) |
Jun 27, 2024 | 2.300 | 2.430 | 2.270 | 2.390 | 922,161 | +0.07(+3.02%) |
Jun 26, 2024 | 2.340 | 2.395 | 2.280 | 2.320 | 706,000 | -0.07(-2.93%) |
Jun 25, 2024 | 2.520 | 2.520 | 2.310 | 2.390 | 1,013,895 | -0.10(-4.02%) |
Jun 24, 2024 | 2.520 | 2.655 | 2.470 | 2.490 | 750,455 | -0.02(-0.80%) |
Jun 21, 2024 | 2.550 | 2.655 | 2.500 | 2.510 | 1,488,897 | +0.00(+0.00%) |
Jun 20, 2024 | 2.760 | 2.760 | 2.500 | 2.510 | 699,215 | -0.24(-8.73%) |
Jun 18, 2024 | 2.750 | 2.870 | 2.700 | 2.750 | 605,989 | +0.00(+0.00%) |
Jun 17, 2024 | 2.860 | 2.860 | 2.700 | 2.750 | 912,183 | -0.13(-4.51%) |
Jun 14, 2024 | 2.840 | 2.993 | 2.831 | 2.880 | 444,481 | +0.01(+0.35%) |
Jun 13, 2024 | 3.010 | 3.050 | 2.830 | 2.870 | 891,027 | -0.11(-3.69%) |
Jun 12, 2024 | 3.200 | 3.400 | 2.920 | 2.980 | 2,751,803 | -0.22(-6.88%) |
Jun 11, 2024 | 3.350 | 3.369 | 3.130 | 3.200 | 1,034,699 | -0.24(-6.98%) |
Jun 10, 2024 | 3.240 | 3.510 | 3.111 | 3.440 | 1,668,186 | +0.18(+5.52%) |
Jun 07, 2024 | 3.260 | 3.370 | 3.035 | 3.260 | 1,618,892 | -0.03(-0.76%) |
Jun 06, 2024 | 4.500 | 4.820 | 3.030 | 3.285 | 6,722,363 | -2.00(-37.78%) |
Jun 05, 2024 | 4.930 | 5.660 | 4.800 | 5.280 | 3,064,124 | +0.33(+6.77%) |
Jun 04, 2024 | 4.930 | 5.000 | 4.860 | 4.945 | 350,006 | -0.00(-0.10%) |
Jun 03, 2024 | 4.850 | 5.025 | 4.790 | 4.950 | 803,060 | +0.17(+3.56%) |
May 31, 2024 | 4.820 | 5.140 | 4.680 | 4.780 | 425,542 | -0.03(-0.62%) |
May 30, 2024 | 4.990 | 5.000 | 4.735 | 4.810 | 429,230 | -0.12(-2.43%) |
May 29, 2024 | 4.900 | 5.040 | 4.690 | 4.930 | 559,669 | -0.20(-3.90%) |
May 28, 2024 | 4.440 | 5.220 | 4.410 | 5.130 | 1,504,561 | +0.76(+17.39%) |
May 24, 2024 | 4.440 | 4.635 | 4.250 | 4.370 | 341,647 | -0.08(-1.80%) |
May 23, 2024 | 4.720 | 4.785 | 4.370 | 4.450 | 655,730 | -0.22(-4.81%) |
May 22, 2024 | 4.700 | 4.900 | 4.630 | 4.675 | 380,366 | -0.07(-1.37%) |
May 21, 2024 | 4.810 | 4.970 | 4.600 | 4.740 | 327,187 | -0.09(-1.86%) |
May 20, 2024 | 4.730 | 5.040 | 4.680 | 4.830 | 1,114,233 | +0.10(+2.11%) |
May 17, 2024 | 5.040 | 5.130 | 4.610 | 4.730 | 511,070 | -0.25(-5.02%) |
May 16, 2024 | 4.410 | 5.020 | 4.400 | 4.980 | 1,393,309 | +0.79(+18.85%) |
May 15, 2024 | 4.250 | 4.350 | 4.110 | 4.190 | 435,422 | +0.02(+0.48%) |
May 14, 2024 | 4.170 | 4.430 | 4.150 | 4.170 | 634,917 | +0.05(+1.21%) |
May 13, 2024 | 4.160 | 4.674 | 4.060 | 4.120 | 814,758 | +0.03(+0.73%) |
May 10, 2024 | 4.840 | 5.010 | 3.841 | 4.090 | 910,786 | -0.39(-8.71%) |
May 09, 2024 | 4.500 | 4.630 | 4.380 | 4.480 | 555,102 | +0.04(+0.90%) |
May 08, 2024 | 4.510 | 4.620 | 4.400 | 4.440 | 378,346 | -0.17(-3.58%) |
May 07, 2024 | 4.740 | 4.870 | 4.570 | 4.605 | 342,916 | -0.10(-2.23%) |
May 06, 2024 | 4.900 | 4.995 | 4.620 | 4.710 | 433,777 | -0.14(-2.89%) |
May 03, 2024 | 5.050 | 5.240 | 4.850 | 4.850 | 853,274 | -0.06(-1.22%) |
May 02, 2024 | 4.760 | 5.170 | 4.564 | 4.910 | 1,909,207 | +0.23(+4.91%) |