Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.100 | 3.220 | 3.080 | 3.090 | 355,264 | -0.13(-4.04%) |
Jul 18, 2024 | 3.370 | 3.430 | 3.210 | 3.220 | 251,159 | -0.18(-5.29%) |
Jul 17, 2024 | 3.540 | 3.710 | 3.370 | 3.400 | 288,338 | -0.25(-6.85%) |
Jul 16, 2024 | 3.490 | 3.680 | 3.411 | 3.650 | 425,783 | +0.25(+7.35%) |
Jul 15, 2024 | 3.370 | 3.620 | 3.330 | 3.400 | 463,756 | +0.07(+2.10%) |
Jul 12, 2024 | 3.370 | 3.390 | 3.270 | 3.330 | 324,039 | +0.06(+1.83%) |
Jul 11, 2024 | 3.350 | 3.430 | 3.240 | 3.270 | 321,462 | +0.08(+2.51%) |
Jul 10, 2024 | 3.170 | 3.290 | 3.110 | 3.190 | 379,322 | +0.06(+1.92%) |
Jul 09, 2024 | 3.080 | 3.170 | 2.980 | 3.130 | 235,020 | +0.02(+0.64%) |
Jul 08, 2024 | 3.000 | 3.150 | 2.900 | 3.110 | 1,086,319 | +0.15(+5.07%) |
Jul 05, 2024 | 2.840 | 3.000 | 2.780 | 2.960 | 325,034 | +0.11(+3.86%) |
Jul 03, 2024 | 2.980 | 3.000 | 2.850 | 2.850 | 306,296 | -0.08(-2.73%) |
Jul 02, 2024 | 3.150 | 3.190 | 2.920 | 2.930 | 609,375 | -0.23(-7.28%) |
Jul 01, 2024 | 3.400 | 3.600 | 3.150 | 3.160 | 814,527 | -0.26(-7.60%) |
Jun 28, 2024 | 3.900 | 3.985 | 3.340 | 3.420 | 3,673,742 | -0.69(-16.79%) |
Jun 27, 2024 | 3.990 | 4.180 | 3.850 | 4.110 | 431,331 | +0.17(+4.31%) |
Jun 26, 2024 | 4.130 | 4.210 | 3.870 | 3.940 | 411,030 | -0.20(-4.83%) |
Jun 25, 2024 | 4.160 | 4.230 | 4.000 | 4.140 | 300,028 | -0.06(-1.43%) |
Jun 24, 2024 | 3.940 | 4.270 | 3.930 | 4.200 | 425,017 | +0.27(+6.87%) |
Jun 21, 2024 | 3.890 | 4.050 | 3.850 | 3.930 | 384,164 | +0.04(+1.03%) |
Jun 20, 2024 | 3.920 | 3.930 | 3.710 | 3.890 | 512,223 | -0.06(-1.52%) |
Jun 18, 2024 | 4.200 | 4.260 | 3.920 | 3.950 | 427,314 | -0.27(-6.40%) |
Jun 17, 2024 | 4.110 | 4.290 | 3.954 | 4.220 | 595,288 | +0.08(+1.93%) |
Jun 14, 2024 | 4.590 | 4.680 | 4.130 | 4.140 | 724,577 | -0.65(-13.57%) |
Jun 13, 2024 | 5.320 | 5.530 | 4.740 | 4.790 | 610,148 | -0.55(-10.30%) |
Jun 12, 2024 | 4.970 | 5.400 | 4.970 | 5.340 | 707,370 | +0.38(+7.66%) |
Jun 11, 2024 | 4.900 | 4.960 | 4.660 | 4.960 | 506,037 | +0.08(+1.64%) |
Jun 10, 2024 | 4.740 | 4.920 | 4.460 | 4.880 | 1,056,250 | +0.18(+3.83%) |
Jun 07, 2024 | 4.570 | 4.940 | 4.550 | 4.700 | 490,951 | +0.05(+1.08%) |
Jun 06, 2024 | 4.860 | 4.864 | 4.420 | 4.650 | 666,168 | +0.01(+0.22%) |
Jun 05, 2024 | 5.010 | 5.010 | 4.370 | 4.640 | 955,709 | -0.38(-7.57%) |
Jun 04, 2024 | 5.130 | 5.240 | 4.910 | 5.020 | 625,922 | -0.16(-3.09%) |
Jun 03, 2024 | 5.410 | 5.470 | 5.060 | 5.180 | 325,482 | -0.15(-2.81%) |
May 31, 2024 | 5.500 | 5.600 | 5.150 | 5.330 | 473,089 | -0.07(-1.30%) |
May 30, 2024 | 5.500 | 5.700 | 5.250 | 5.400 | 943,487 | -0.07(-1.28%) |
May 29, 2024 | 5.020 | 5.522 | 5.020 | 5.470 | 762,388 | +0.30(+5.80%) |
May 28, 2024 | 4.980 | 5.250 | 4.895 | 5.170 | 780,950 | +0.35(+7.26%) |
May 24, 2024 | 4.720 | 4.910 | 4.600 | 4.820 | 319,080 | +0.12(+2.55%) |
May 23, 2024 | 5.140 | 5.140 | 4.640 | 4.700 | 439,842 | -0.38(-7.48%) |
May 22, 2024 | 4.770 | 5.200 | 4.660 | 5.080 | 590,342 | +0.29(+6.05%) |
May 21, 2024 | 4.690 | 4.830 | 4.440 | 4.790 | 744,464 | +0.05(+1.05%) |
May 20, 2024 | 4.620 | 5.030 | 4.540 | 4.740 | 814,629 | +0.12(+2.60%) |
May 17, 2024 | 4.710 | 4.760 | 4.540 | 4.620 | 273,303 | -0.13(-2.74%) |
May 16, 2024 | 4.680 | 4.950 | 4.680 | 4.750 | 308,829 | +0.13(+2.81%) |
May 15, 2024 | 4.410 | 4.840 | 4.410 | 4.620 | 409,779 | +0.24(+5.48%) |
May 14, 2024 | 4.400 | 4.560 | 4.305 | 4.380 | 325,607 | +0.14(+3.30%) |
May 13, 2024 | 4.560 | 4.590 | 4.240 | 4.240 | 338,711 | -0.20(-4.50%) |
May 10, 2024 | 4.600 | 4.728 | 4.360 | 4.440 | 374,056 | -0.13(-2.84%) |
May 09, 2024 | 4.440 | 4.595 | 4.330 | 4.570 | 396,172 | +0.13(+2.93%) |
May 08, 2024 | 4.230 | 4.440 | 4.040 | 4.440 | 312,845 | +0.11(+2.54%) |
May 07, 2024 | 4.270 | 4.400 | 4.163 | 4.330 | 288,054 | +0.05(+1.17%) |
May 06, 2024 | 4.380 | 4.560 | 4.160 | 4.280 | 559,221 | -0.04(-0.93%) |
May 03, 2024 | 4.620 | 4.760 | 4.250 | 4.320 | 770,647 | -0.13(-2.92%) |
May 02, 2024 | 4.420 | 4.950 | 4.250 | 4.450 | 1,126,531 | +0.34(+8.27%) |