Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.440 | 3.460 | 3.200 | 3.290 | 285,277 | -0.14(-4.08%) |
Jul 18, 2024 | 3.620 | 3.700 | 3.390 | 3.430 | 185,688 | -0.20(-5.64%) |
Jul 17, 2024 | 3.710 | 3.760 | 3.560 | 3.635 | 1,020,160 | -0.12(-3.07%) |
Jul 16, 2024 | 3.630 | 3.825 | 3.600 | 3.750 | 288,023 | +0.18(+5.04%) |
Jul 15, 2024 | 3.420 | 3.620 | 3.372 | 3.570 | 271,729 | +0.14(+4.08%) |
Jul 12, 2024 | 3.540 | 3.680 | 3.400 | 3.430 | 284,848 | -0.05(-1.44%) |
Jul 11, 2024 | 3.470 | 3.680 | 3.420 | 3.480 | 479,032 | +0.12(+3.57%) |
Jul 10, 2024 | 3.210 | 3.380 | 3.150 | 3.360 | 259,198 | +0.14(+4.35%) |
Jul 09, 2024 | 2.950 | 3.300 | 2.920 | 3.220 | 343,664 | +0.28(+9.52%) |
Jul 08, 2024 | 2.830 | 2.980 | 2.770 | 2.940 | 380,282 | +0.14(+5.00%) |
Jul 05, 2024 | 2.750 | 2.900 | 2.610 | 2.800 | 475,322 | +0.08(+2.94%) |
Jul 03, 2024 | 2.790 | 2.860 | 2.680 | 2.720 | 230,668 | -0.07(-2.51%) |
Jul 02, 2024 | 2.870 | 2.910 | 2.710 | 2.790 | 364,473 | -0.09(-3.12%) |
Jul 01, 2024 | 3.030 | 3.110 | 2.880 | 2.880 | 304,077 | -0.17(-5.57%) |
Jun 28, 2024 | 2.890 | 3.060 | 2.810 | 3.050 | 1,453,427 | +0.16(+5.54%) |
Jun 27, 2024 | 3.060 | 3.089 | 2.880 | 2.890 | 215,522 | -0.16(-5.25%) |
Jun 26, 2024 | 3.080 | 3.080 | 2.930 | 3.050 | 364,625 | -0.03(-0.97%) |
Jun 25, 2024 | 3.240 | 3.245 | 3.060 | 3.080 | 247,313 | -0.16(-4.94%) |
Jun 24, 2024 | 3.160 | 3.340 | 3.160 | 3.240 | 277,347 | +0.10(+3.18%) |
Jun 21, 2024 | 3.110 | 3.275 | 3.060 | 3.140 | 674,100 | +0.05(+1.62%) |
Jun 20, 2024 | 3.160 | 3.205 | 2.990 | 3.090 | 339,715 | -0.10(-3.13%) |
Jun 18, 2024 | 3.300 | 3.410 | 3.140 | 3.190 | 335,842 | -0.12(-3.63%) |
Jun 17, 2024 | 3.330 | 3.430 | 3.170 | 3.310 | 779,232 | -0.01(-0.30%) |
Jun 14, 2024 | 3.450 | 3.500 | 3.260 | 3.320 | 356,905 | -0.16(-4.60%) |
Jun 13, 2024 | 3.550 | 3.600 | 3.420 | 3.480 | 292,585 | -0.07(-1.97%) |
Jun 12, 2024 | 3.740 | 3.950 | 3.520 | 3.550 | 462,600 | -0.14(-3.79%) |
Jun 11, 2024 | 3.780 | 3.850 | 3.640 | 3.690 | 569,995 | -0.13(-3.40%) |
Jun 10, 2024 | 3.860 | 3.990 | 3.745 | 3.820 | 769,091 | -0.02(-0.52%) |
Jun 07, 2024 | 4.000 | 4.010 | 3.820 | 3.840 | 365,097 | -0.19(-4.71%) |
Jun 06, 2024 | 4.200 | 4.210 | 4.030 | 4.030 | 279,636 | -0.14(-3.36%) |
Jun 05, 2024 | 3.940 | 4.225 | 3.880 | 4.170 | 665,289 | +0.23(+5.84%) |
Jun 04, 2024 | 3.960 | 4.040 | 3.861 | 3.940 | 486,918 | -0.04(-1.01%) |
Jun 03, 2024 | 4.040 | 4.600 | 3.950 | 3.980 | 889,724 | -0.03(-0.75%) |
May 31, 2024 | 4.080 | 4.280 | 4.000 | 4.010 | 1,044,194 | -0.04(-0.99%) |
May 30, 2024 | 3.950 | 4.230 | 3.920 | 4.050 | 583,549 | +0.10(+2.53%) |
May 29, 2024 | 4.030 | 4.170 | 3.880 | 3.950 | 595,697 | -0.12(-3.07%) |
May 28, 2024 | 4.220 | 4.390 | 4.060 | 4.075 | 382,999 | -0.10(-2.51%) |
May 24, 2024 | 4.500 | 4.540 | 4.090 | 4.180 | 448,446 | -0.31(-6.80%) |
May 23, 2024 | 4.640 | 4.740 | 4.410 | 4.485 | 506,733 | -0.14(-3.13%) |
May 22, 2024 | 4.510 | 4.760 | 4.380 | 4.630 | 717,063 | +0.04(+0.87%) |
May 21, 2024 | 4.010 | 4.830 | 3.950 | 4.590 | 1,580,260 | +0.59(+14.75%) |
May 20, 2024 | 4.060 | 4.100 | 3.952 | 4.000 | 710,323 | -0.04(-0.99%) |
May 17, 2024 | 4.170 | 4.232 | 4.030 | 4.040 | 542,373 | -0.10(-2.42%) |
May 16, 2024 | 4.250 | 4.270 | 4.080 | 4.140 | 595,153 | -0.11(-2.47%) |
May 15, 2024 | 4.100 | 4.285 | 4.050 | 4.245 | 1,206,425 | +0.25(+6.13%) |
May 14, 2024 | 4.350 | 4.420 | 3.980 | 4.000 | 1,273,070 | -0.40(-9.09%) |
May 13, 2024 | 4.330 | 4.480 | 4.310 | 4.400 | 1,074,246 | +0.07(+1.62%) |
May 10, 2024 | 4.540 | 4.630 | 4.180 | 4.330 | 2,152,912 | -0.33(-7.08%) |
May 09, 2024 | 5.250 | 6.050 | 4.390 | 4.660 | 4,875,488 | -3.32(-41.60%) |
May 08, 2024 | 8.000 | 8.120 | 7.820 | 7.980 | 868,122 | -0.10(-1.24%) |
May 07, 2024 | 8.270 | 8.300 | 8.030 | 8.080 | 254,252 | -0.20(-2.42%) |
May 06, 2024 | 8.390 | 8.440 | 8.200 | 8.280 | 298,861 | -0.05(-0.60%) |
May 03, 2024 | 8.280 | 8.580 | 8.150 | 8.330 | 587,552 | +0.21(+2.52%) |
May 02, 2024 | 8.310 | 8.428 | 8.050 | 8.125 | 780,115 | -0.05(-0.67%) |