Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 2.110 | 2.160 | 2.100 | 2.140 | 30,778 | -0.01(-0.47%) |
Jul 17, 2024 | 2.220 | 2.217 | 2.110 | 2.150 | 42,856 | -0.07(-3.15%) |
Jul 16, 2024 | 2.180 | 2.300 | 2.090 | 2.220 | 101,067 | -0.08(-3.48%) |
Jul 15, 2024 | 2.260 | 2.520 | 2.160 | 2.300 | 140,409 | -0.03(-1.29%) |
Jul 12, 2024 | 2.240 | 2.483 | 2.160 | 2.330 | 169,664 | +0.00(+0.00%) |
Jul 11, 2024 | 2.400 | 2.470 | 2.120 | 2.330 | 287,245 | -0.23(-8.98%) |
Jul 10, 2024 | 3.000 | 3.170 | 2.210 | 2.560 | 5,800,743 | -0.11(-4.12%) |
Jul 09, 2024 | 2.795 | 3.200 | 2.610 | 2.670 | 105,100 | -0.07(-2.48%) |
Jul 08, 2024 | 2.650 | 2.790 | 2.590 | 2.738 | 8,508 | +0.15(+5.92%) |
Jul 05, 2024 | 2.740 | 2.800 | 2.500 | 2.585 | 9,679 | -0.06(-2.08%) |
Jul 03, 2024 | 2.680 | 2.680 | 2.640 | 2.640 | 2,585 | -0.07(-2.44%) |
Jul 02, 2024 | 2.730 | 2.730 | 2.700 | 2.706 | 1,631 | -0.02(-0.88%) |
Jul 01, 2024 | 2.780 | 2.780 | 2.730 | 2.730 | 3,150 | -0.05(-1.80%) |
Jun 28, 2024 | 2.740 | 2.780 | 2.700 | 2.780 | 7,696 | +0.02(+0.72%) |
Jun 27, 2024 | 2.980 | 2.980 | 2.752 | 2.760 | 8,136 | +0.10(+3.76%) |
Jun 26, 2024 | 3.260 | 3.260 | 2.660 | 2.660 | 4,886 | -0.24(-8.28%) |
Jun 25, 2024 | 3.040 | 3.238 | 2.900 | 2.900 | 6,633 | +0.10(+3.57%) |
Jun 24, 2024 | 2.890 | 3.010 | 2.800 | 2.800 | 7,469 | -0.15(-5.08%) |
Jun 21, 2024 | 3.230 | 3.230 | 2.950 | 2.950 | 15,701 | -0.22(-6.94%) |
Jun 20, 2024 | 3.430 | 3.460 | 3.000 | 3.170 | 16,861 | -0.29(-8.38%) |
Jun 18, 2024 | 3.785 | 3.785 | 3.430 | 3.460 | 5,900 | -0.17(-4.68%) |
Jun 17, 2024 | 3.610 | 3.700 | 3.560 | 3.630 | 4,835 | -0.02(-0.68%) |
Jun 14, 2024 | 3.690 | 3.750 | 3.570 | 3.655 | 3,766 | -0.04(-0.95%) |
Jun 13, 2024 | 3.510 | 3.930 | 3.510 | 3.690 | 22,112 | +0.17(+4.83%) |
Jun 12, 2024 | 3.490 | 3.620 | 3.250 | 3.520 | 15,901 | +0.19(+5.71%) |
Jun 11, 2024 | 3.500 | 3.640 | 3.330 | 3.330 | 7,543 | -0.17(-4.86%) |
Jun 10, 2024 | 3.650 | 3.660 | 3.500 | 3.500 | 9,674 | -0.15(-4.11%) |
Jun 07, 2024 | 3.760 | 3.760 | 3.530 | 3.650 | 5,952 | +0.04(+1.08%) |
Jun 06, 2024 | 3.580 | 3.758 | 3.580 | 3.611 | 5,955 | -0.10(-2.67%) |
Jun 05, 2024 | 3.860 | 3.890 | 3.650 | 3.710 | 4,438 | -0.11(-2.88%) |
Jun 04, 2024 | 3.890 | 3.890 | 3.740 | 3.820 | 4,232 | -0.19(-4.74%) |
Jun 03, 2024 | 4.043 | 4.043 | 3.600 | 4.010 | 7,279 | +0.26(+6.93%) |
May 31, 2024 | 3.750 | 3.800 | 3.750 | 3.750 | 3,123 | +0.09(+2.38%) |
May 30, 2024 | 3.780 | 3.840 | 3.650 | 3.663 | 3,325 | -0.03(-0.74%) |
May 29, 2024 | 3.830 | 3.850 | 3.660 | 3.690 | 6,866 | -0.13(-3.40%) |
May 28, 2024 | 3.500 | 3.820 | 3.500 | 3.820 | 11,308 | +0.25(+7.00%) |
May 24, 2024 | 3.829 | 3.829 | 3.560 | 3.570 | 9,038 | -0.13(-3.51%) |
May 23, 2024 | 3.790 | 3.850 | 3.550 | 3.700 | 9,725 | +0.08(+2.21%) |
May 22, 2024 | 3.640 | 3.750 | 3.570 | 3.620 | 14,288 | -0.02(-0.55%) |
May 21, 2024 | 3.860 | 3.860 | 3.610 | 3.640 | 12,790 | -0.16(-4.21%) |
May 20, 2024 | 3.860 | 3.900 | 3.760 | 3.800 | 9,941 | -0.13(-3.31%) |
May 17, 2024 | 4.080 | 4.080 | 3.840 | 3.930 | 12,705 | +0.00(+0.00%) |
May 16, 2024 | 3.710 | 3.930 | 3.585 | 3.930 | 31,605 | +0.24(+6.50%) |
May 15, 2024 | 3.860 | 3.900 | 3.500 | 3.690 | 19,811 | -0.17(-4.40%) |
May 14, 2024 | 3.670 | 3.980 | 3.565 | 3.860 | 37,433 | +0.10(+2.66%) |
May 13, 2024 | 3.550 | 3.770 | 3.250 | 3.760 | 51,989 | +0.18(+5.03%) |
May 10, 2024 | 3.900 | 3.970 | 3.520 | 3.580 | 29,585 | -0.32(-8.21%) |
May 09, 2024 | 4.030 | 4.110 | 3.850 | 3.900 | 23,157 | -0.25(-6.02%) |
May 08, 2024 | 4.350 | 4.400 | 3.620 | 4.150 | 22,795 | -0.05(-1.19%) |
May 07, 2024 | 4.420 | 4.700 | 4.200 | 4.200 | 101,856 | -0.50(-10.64%) |
May 06, 2024 | 4.630 | 4.860 | 4.510 | 4.700 | 36,416 | +0.07(+1.51%) |
May 03, 2024 | 4.410 | 4.660 | 4.340 | 4.630 | 21,133 | +0.04(+0.97%) |
May 02, 2024 | 4.710 | 4.710 | 4.450 | 4.586 | 21,215 | -0.30(-6.22%) |