Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 3.050 | 3.210 | 3.010 | 3.020 | 750,964 | -0.08(-2.58%) |
Jul 23, 2024 | 3.020 | 3.230 | 3.015 | 3.100 | 1,155,148 | +0.03(+0.98%) |
Jul 22, 2024 | 2.820 | 3.110 | 2.770 | 3.070 | 1,079,712 | +0.29(+10.43%) |
Jul 19, 2024 | 2.820 | 2.850 | 2.760 | 2.780 | 502,614 | -0.04(-1.42%) |
Jul 18, 2024 | 2.890 | 2.915 | 2.750 | 2.820 | 994,024 | -0.10(-3.42%) |
Jul 17, 2024 | 2.950 | 3.060 | 2.896 | 2.920 | 1,509,918 | -0.15(-4.89%) |
Jul 16, 2024 | 2.650 | 3.120 | 2.610 | 3.070 | 2,664,303 | +0.56(+22.31%) |
Jul 15, 2024 | 2.330 | 2.540 | 2.270 | 2.510 | 967,431 | +0.19(+8.19%) |
Jul 12, 2024 | 2.310 | 2.330 | 2.260 | 2.320 | 802,573 | +0.05(+2.20%) |
Jul 11, 2024 | 2.290 | 2.350 | 2.210 | 2.270 | 1,198,788 | +0.06(+2.71%) |
Jul 10, 2024 | 2.290 | 2.290 | 2.160 | 2.210 | 593,127 | -0.06(-2.64%) |
Jul 09, 2024 | 2.360 | 2.360 | 2.250 | 2.270 | 803,843 | -0.10(-4.22%) |
Jul 08, 2024 | 2.250 | 2.380 | 2.250 | 2.370 | 584,683 | +0.14(+6.28%) |
Jul 05, 2024 | 2.220 | 2.260 | 2.180 | 2.230 | 736,993 | -0.02(-0.89%) |
Jul 03, 2024 | 2.280 | 2.315 | 2.250 | 2.250 | 176,261 | -0.02(-0.88%) |
Jul 02, 2024 | 2.240 | 2.290 | 2.190 | 2.270 | 623,135 | +0.05(+2.25%) |
Jul 01, 2024 | 2.210 | 2.240 | 2.150 | 2.220 | 1,104,580 | +0.00(+0.00%) |
Jun 28, 2024 | 2.090 | 2.250 | 2.070 | 2.220 | 2,368,284 | +0.17(+8.29%) |
Jun 27, 2024 | 2.020 | 2.065 | 1.980 | 2.050 | 706,670 | +0.03(+1.49%) |
Jun 26, 2024 | 1.950 | 2.070 | 1.950 | 2.020 | 1,264,998 | +0.04(+2.02%) |
Jun 25, 2024 | 2.030 | 2.070 | 1.960 | 1.980 | 1,135,298 | -0.06(-2.94%) |
Jun 24, 2024 | 2.020 | 2.095 | 1.970 | 2.040 | 908,030 | +0.02(+0.99%) |
Jun 21, 2024 | 2.010 | 2.040 | 1.925 | 2.020 | 3,758,734 | +0.01(+0.50%) |
Jun 20, 2024 | 1.880 | 2.010 | 1.860 | 2.010 | 3,058,992 | +0.13(+6.91%) |
Jun 18, 2024 | 1.980 | 2.010 | 1.860 | 1.880 | 1,941,291 | -0.13(-6.47%) |
Jun 17, 2024 | 2.030 | 2.080 | 1.850 | 2.010 | 2,072,639 | -0.02(-0.99%) |
Jun 14, 2024 | 2.230 | 2.265 | 1.990 | 2.030 | 2,435,648 | -0.29(-12.31%) |
Jun 13, 2024 | 2.540 | 2.560 | 2.270 | 2.315 | 812,750 | -0.23(-8.86%) |
Jun 12, 2024 | 2.580 | 2.665 | 2.520 | 2.540 | 564,913 | +0.03(+1.20%) |
Jun 11, 2024 | 2.500 | 2.530 | 2.480 | 2.510 | 445,217 | -0.02(-0.79%) |
Jun 10, 2024 | 2.540 | 2.605 | 2.510 | 2.530 | 473,845 | -0.07(-2.69%) |
Jun 07, 2024 | 2.520 | 2.610 | 2.490 | 2.600 | 932,360 | +0.03(+1.17%) |
Jun 06, 2024 | 2.640 | 2.695 | 2.560 | 2.570 | 596,207 | -0.04(-1.53%) |
Jun 05, 2024 | 2.590 | 2.620 | 2.495 | 2.610 | 1,051,943 | +0.08(+3.16%) |
Jun 04, 2024 | 2.570 | 2.625 | 2.515 | 2.530 | 808,460 | -0.08(-3.07%) |
Jun 03, 2024 | 2.760 | 2.765 | 2.580 | 2.610 | 922,022 | -0.12(-4.40%) |
May 31, 2024 | 2.700 | 2.745 | 2.630 | 2.730 | 805,766 | +0.05(+1.87%) |
May 30, 2024 | 2.750 | 2.790 | 2.650 | 2.680 | 1,141,082 | -0.05(-1.83%) |
May 29, 2024 | 2.850 | 2.885 | 2.680 | 2.730 | 1,041,417 | -0.24(-8.08%) |
May 28, 2024 | 2.830 | 3.080 | 2.825 | 2.970 | 1,182,141 | +0.16(+5.69%) |
May 24, 2024 | 2.780 | 2.850 | 2.740 | 2.810 | 589,810 | +0.05(+1.81%) |
May 23, 2024 | 2.880 | 2.880 | 2.700 | 2.760 | 782,109 | -0.05(-1.78%) |
May 22, 2024 | 2.760 | 2.830 | 2.720 | 2.810 | 657,517 | +0.01(+0.36%) |
May 21, 2024 | 2.780 | 2.830 | 2.750 | 2.800 | 670,345 | +0.02(+0.72%) |
May 20, 2024 | 2.750 | 2.810 | 2.700 | 2.780 | 907,700 | +0.02(+0.72%) |
May 17, 2024 | 2.690 | 2.775 | 2.640 | 2.760 | 684,190 | +0.08(+2.99%) |
May 16, 2024 | 2.750 | 2.750 | 2.660 | 2.680 | 956,565 | -0.09(-3.25%) |
May 15, 2024 | 2.860 | 2.860 | 2.725 | 2.770 | 667,146 | -0.01(-0.36%) |
May 14, 2024 | 2.700 | 2.810 | 2.680 | 2.780 | 746,016 | +0.10(+3.73%) |
May 13, 2024 | 2.640 | 2.765 | 2.621 | 2.680 | 1,006,059 | +0.09(+3.47%) |
May 10, 2024 | 2.770 | 2.830 | 2.580 | 2.590 | 1,693,210 | -0.22(-7.83%) |
May 09, 2024 | 2.420 | 2.880 | 2.420 | 2.810 | 3,521,437 | +0.47(+20.09%) |
May 08, 2024 | 2.340 | 2.385 | 2.300 | 2.340 | 1,084,062 | -0.01(-0.43%) |
May 07, 2024 | 2.310 | 2.370 | 2.300 | 2.350 | 586,154 | +0.04(+1.73%) |
May 06, 2024 | 2.260 | 2.320 | 2.220 | 2.310 | 1,868,491 | +0.08(+3.59%) |
May 03, 2024 | 2.330 | 2.435 | 2.220 | 2.230 | 861,131 | -0.02(-0.89%) |
May 02, 2024 | 2.240 | 2.310 | 2.171 | 2.250 | 1,361,395 | +0.03(+1.35%) |