Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 2.900 | 2.960 | 2.740 | 2.760 | 282,553 | -0.15(-5.15%) |
Jul 17, 2024 | 3.020 | 3.020 | 2.850 | 2.910 | 346,320 | -0.16(-5.21%) |
Jul 16, 2024 | 2.790 | 3.105 | 2.790 | 3.070 | 514,527 | +0.30(+10.83%) |
Jul 15, 2024 | 2.740 | 2.865 | 2.680 | 2.770 | 359,412 | +0.16(+6.13%) |
Jul 12, 2024 | 2.900 | 3.080 | 2.520 | 2.610 | 708,914 | -0.27(-9.38%) |
Jul 11, 2024 | 2.650 | 2.920 | 2.650 | 2.880 | 331,566 | +0.25(+9.51%) |
Jul 10, 2024 | 2.600 | 2.670 | 2.560 | 2.630 | 146,594 | +0.00(+0.00%) |
Jul 09, 2024 | 2.540 | 2.660 | 2.480 | 2.630 | 371,273 | +0.12(+4.78%) |
Jul 08, 2024 | 2.570 | 2.620 | 2.405 | 2.510 | 360,275 | +0.00(+0.00%) |
Jul 05, 2024 | 2.490 | 2.550 | 2.441 | 2.510 | 253,679 | -0.03(-1.18%) |
Jul 03, 2024 | 2.570 | 2.620 | 2.500 | 2.540 | 133,145 | -0.04(-1.55%) |
Jul 02, 2024 | 2.680 | 2.710 | 2.550 | 2.580 | 233,928 | -0.11(-4.09%) |
Jul 01, 2024 | 2.770 | 2.790 | 2.610 | 2.690 | 387,694 | -0.04(-1.47%) |
Jun 28, 2024 | 2.640 | 2.800 | 2.570 | 2.730 | 6,312,544 | +0.08(+3.02%) |
Jun 27, 2024 | 2.640 | 2.850 | 2.520 | 2.650 | 472,372 | -0.02(-0.75%) |
Jun 26, 2024 | 2.430 | 2.690 | 2.305 | 2.670 | 398,050 | +0.23(+9.43%) |
Jun 25, 2024 | 2.500 | 2.680 | 2.420 | 2.440 | 427,132 | -0.11(-4.31%) |
Jun 24, 2024 | 2.750 | 2.867 | 2.550 | 2.550 | 328,373 | -0.18(-6.59%) |
Jun 21, 2024 | 2.700 | 2.770 | 2.665 | 2.730 | 277,067 | +0.02(+0.74%) |
Jun 20, 2024 | 2.800 | 2.890 | 2.710 | 2.710 | 236,821 | -0.04(-1.45%) |
Jun 18, 2024 | 2.930 | 3.030 | 2.730 | 2.750 | 367,660 | -0.21(-7.09%) |
Jun 17, 2024 | 2.960 | 3.020 | 2.850 | 2.960 | 238,956 | -0.02(-0.67%) |
Jun 14, 2024 | 3.160 | 3.229 | 2.960 | 2.980 | 230,230 | -0.22(-6.88%) |
Jun 13, 2024 | 3.160 | 3.338 | 3.130 | 3.200 | 349,894 | +0.17(+5.61%) |
Jun 12, 2024 | 3.110 | 3.190 | 2.975 | 3.030 | 209,099 | -0.05(-1.62%) |
Jun 11, 2024 | 3.080 | 3.200 | 3.000 | 3.080 | 301,321 | +0.00(+0.00%) |
Jun 10, 2024 | 3.320 | 3.321 | 3.030 | 3.080 | 392,383 | -0.12(-3.75%) |
Jun 07, 2024 | 3.100 | 3.490 | 3.090 | 3.200 | 1,227,837 | +0.34(+11.89%) |
Jun 06, 2024 | 2.900 | 2.950 | 2.810 | 2.860 | 147,696 | +0.00(+0.00%) |
Jun 05, 2024 | 2.780 | 2.910 | 2.765 | 2.860 | 209,742 | +0.07(+2.51%) |
Jun 04, 2024 | 2.940 | 2.970 | 2.660 | 2.790 | 303,480 | -0.14(-4.78%) |
Jun 03, 2024 | 2.760 | 3.080 | 2.750 | 2.930 | 376,697 | +0.17(+6.16%) |
May 31, 2024 | 2.820 | 2.885 | 2.760 | 2.760 | 162,019 | -0.07(-2.47%) |
May 30, 2024 | 2.910 | 2.930 | 2.750 | 2.830 | 174,025 | -0.04(-1.39%) |
May 29, 2024 | 2.700 | 2.890 | 2.700 | 2.870 | 182,075 | +0.10(+3.61%) |
May 28, 2024 | 3.110 | 3.115 | 2.710 | 2.770 | 475,324 | -0.35(-11.22%) |
May 24, 2024 | 3.240 | 3.350 | 3.062 | 3.120 | 198,351 | -0.13(-4.00%) |
May 23, 2024 | 3.190 | 3.322 | 3.150 | 3.250 | 136,137 | +0.08(+2.52%) |
May 22, 2024 | 3.150 | 3.210 | 3.010 | 3.170 | 216,067 | +0.01(+0.32%) |
May 21, 2024 | 3.130 | 3.235 | 3.072 | 3.160 | 160,917 | +0.00(+0.00%) |
May 20, 2024 | 3.290 | 3.386 | 2.850 | 3.160 | 368,591 | -0.14(-4.24%) |
May 17, 2024 | 3.500 | 3.540 | 3.250 | 3.300 | 258,676 | -0.18(-5.17%) |
May 16, 2024 | 3.620 | 3.680 | 3.450 | 3.480 | 195,391 | -0.15(-4.13%) |
May 15, 2024 | 3.650 | 3.797 | 3.610 | 3.630 | 173,914 | -0.03(-0.82%) |
May 14, 2024 | 3.390 | 3.660 | 3.390 | 3.660 | 217,328 | +0.28(+8.28%) |
May 13, 2024 | 3.410 | 3.500 | 3.330 | 3.380 | 170,679 | -0.04(-1.17%) |
May 10, 2024 | 3.390 | 3.630 | 3.380 | 3.420 | 222,238 | -0.10(-2.84%) |
May 09, 2024 | 3.610 | 3.820 | 3.400 | 3.520 | 315,059 | -0.31(-8.09%) |
May 08, 2024 | 3.750 | 3.850 | 3.710 | 3.830 | 130,102 | +0.08(+2.13%) |
May 07, 2024 | 3.850 | 3.890 | 3.630 | 3.750 | 213,162 | -0.05(-1.32%) |
May 06, 2024 | 3.770 | 3.980 | 3.740 | 3.800 | 240,609 | +0.02(+0.53%) |
May 03, 2024 | 3.800 | 3.920 | 3.710 | 3.780 | 122,188 | +0.02(+0.53%) |
May 02, 2024 | 3.690 | 3.850 | 3.620 | 3.760 | 154,734 | +0.10(+2.73%) |