Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 3.050 | 3.050 | 2.980 | 3.030 | 3,074 | -0.01(-0.21%) |
Jul 29, 2024 | 3.060 | 3.060 | 2.981 | 3.036 | 3,110 | -0.02(-0.77%) |
Jul 26, 2024 | 3.010 | 3.060 | 3.010 | 3.060 | 4,999 | +0.00(+0.07%) |
Jul 25, 2024 | 2.980 | 3.058 | 2.980 | 3.058 | 1,267 | +0.08(+2.76%) |
Jul 24, 2024 | 3.020 | 3.100 | 2.960 | 2.976 | 2,637 | -0.04(-1.40%) |
Jul 23, 2024 | 3.070 | 3.070 | 3.000 | 3.018 | 3,404 | +0.01(+0.28%) |
Jul 22, 2024 | 3.020 | 3.020 | 2.900 | 3.010 | 2,411 | -0.02(-0.53%) |
Jul 19, 2024 | 2.958 | 3.026 | 2.900 | 3.026 | 5,595 | +0.07(+2.50%) |
Jul 18, 2024 | 3.100 | 3.100 | 2.952 | 2.952 | 6,674 | -0.13(-4.28%) |
Jul 17, 2024 | 3.130 | 3.200 | 3.060 | 3.084 | 4,357 | +0.00(+0.10%) |
Jul 16, 2024 | 3.000 | 3.180 | 3.000 | 3.081 | 5,245 | +0.02(+0.69%) |
Jul 15, 2024 | 3.270 | 3.410 | 3.053 | 3.060 | 19,822 | -0.14(-4.38%) |
Jul 12, 2024 | 3.150 | 3.496 | 3.147 | 3.200 | 20,592 | +0.01(+0.31%) |
Jul 11, 2024 | 2.980 | 3.200 | 2.950 | 3.190 | 53,785 | +0.21(+7.05%) |
Jul 10, 2024 | 2.890 | 3.100 | 2.870 | 2.980 | 55,301 | +0.05(+1.71%) |
Jul 09, 2024 | 2.750 | 2.930 | 2.750 | 2.930 | 12,969 | +0.18(+6.55%) |
Jul 08, 2024 | 2.690 | 2.750 | 2.655 | 2.750 | 3,210 | +0.08(+3.00%) |
Jul 05, 2024 | 2.620 | 2.670 | 2.620 | 2.670 | 3,816 | +0.07(+2.69%) |
Jul 03, 2024 | 2.590 | 2.670 | 2.590 | 2.600 | 2,089 | -0.02(-0.76%) |
Jul 02, 2024 | 2.510 | 2.620 | 2.500 | 2.620 | 4,707 | +0.12(+4.67%) |
Jul 01, 2024 | 2.580 | 2.610 | 2.500 | 2.503 | 16,786 | -0.08(-2.98%) |
Jun 28, 2024 | 2.530 | 2.617 | 2.520 | 2.580 | 4,957 | +0.05(+1.98%) |
Jun 27, 2024 | 2.560 | 2.620 | 2.493 | 2.530 | 9,255 | -0.04(-1.56%) |
Jun 26, 2024 | 2.560 | 2.632 | 2.520 | 2.570 | 6,404 | +0.01(+0.39%) |
Jun 25, 2024 | 2.520 | 2.566 | 2.460 | 2.560 | 6,850 | +0.05(+1.99%) |
Jun 24, 2024 | 2.300 | 2.580 | 2.300 | 2.510 | 27,216 | +0.10(+4.15%) |
Jun 21, 2024 | 2.350 | 2.410 | 2.310 | 2.410 | 13,515 | +0.00(+0.00%) |
Jun 20, 2024 | 2.500 | 2.500 | 2.350 | 2.410 | 11,969 | -0.12(-4.74%) |
Jun 18, 2024 | 2.470 | 2.550 | 2.470 | 2.530 | 6,997 | +0.06(+2.43%) |
Jun 17, 2024 | 2.500 | 2.610 | 2.460 | 2.470 | 5,830 | -0.03(-1.20%) |
Jun 14, 2024 | 2.450 | 2.520 | 2.340 | 2.500 | 9,466 | +0.01(+0.40%) |
Jun 13, 2024 | 2.510 | 2.570 | 2.400 | 2.490 | 25,180 | -0.06(-2.35%) |
Jun 12, 2024 | 2.620 | 2.642 | 2.500 | 2.550 | 11,542 | -0.03(-1.16%) |
Jun 11, 2024 | 2.530 | 2.725 | 2.530 | 2.580 | 28,488 | +0.05(+1.98%) |
Jun 10, 2024 | 2.550 | 2.660 | 2.500 | 2.530 | 26,969 | -0.11(-4.16%) |
Jun 07, 2024 | 2.650 | 2.650 | 2.522 | 2.640 | 12,738 | -0.06(-2.23%) |
Jun 06, 2024 | 2.670 | 2.766 | 2.630 | 2.700 | 16,227 | -0.01(-0.37%) |
Jun 05, 2024 | 2.780 | 2.850 | 2.650 | 2.710 | 48,198 | -0.17(-5.90%) |
Jun 04, 2024 | 2.560 | 3.080 | 2.560 | 2.880 | 75,761 | +0.34(+13.30%) |
Jun 03, 2024 | 3.060 | 3.200 | 2.542 | 2.542 | 74,326 | -0.52(-16.93%) |
May 31, 2024 | 3.380 | 3.440 | 3.020 | 3.060 | 74,086 | -0.35(-10.26%) |
May 30, 2024 | 3.500 | 3.560 | 3.352 | 3.410 | 11,638 | -0.13(-3.59%) |
May 29, 2024 | 3.400 | 3.650 | 3.260 | 3.537 | 30,291 | +0.24(+7.18%) |
May 28, 2024 | 3.260 | 3.350 | 3.250 | 3.300 | 25,482 | +0.00(+0.00%) |
May 24, 2024 | 3.250 | 3.475 | 3.250 | 3.300 | 53,839 | +0.03(+0.92%) |
May 23, 2024 | 3.360 | 3.470 | 3.230 | 3.270 | 58,614 | -0.16(-4.66%) |
May 22, 2024 | 3.410 | 3.600 | 3.410 | 3.430 | 56,048 | -0.05(-1.43%) |
May 21, 2024 | 3.740 | 3.920 | 3.310 | 3.480 | 61,961 | -0.38(-9.85%) |
May 20, 2024 | 4.410 | 4.730 | 3.770 | 3.860 | 80,953 | -0.74(-16.09%) |
May 17, 2024 | 4.900 | 5.300 | 4.600 | 4.600 | 86,429 | -0.30(-6.14%) |
May 16, 2024 | 4.200 | 5.199 | 4.200 | 4.901 | 55,793 | +0.51(+11.54%) |
May 15, 2024 | 4.310 | 4.590 | 4.214 | 4.394 | 25,528 | -0.03(-0.59%) |
May 14, 2024 | 4.500 | 4.590 | 4.200 | 4.420 | 13,738 | +0.02(+0.45%) |
May 13, 2024 | 4.420 | 4.600 | 4.000 | 4.400 | 14,271 | -0.02(-0.45%) |
May 10, 2024 | 4.675 | 4.675 | 4.300 | 4.420 | 17,323 | -0.28(-5.96%) |
May 09, 2024 | 4.777 | 4.916 | 4.510 | 4.700 | 3,910 | -0.12(-2.43%) |
May 08, 2024 | 5.000 | 5.100 | 4.612 | 4.817 | 14,320 | -0.10(-2.01%) |
May 07, 2024 | 4.820 | 5.000 | 4.820 | 4.916 | 8,396 | +0.11(+2.20%) |
May 06, 2024 | 4.870 | 4.895 | 4.700 | 4.810 | 10,931 | +0.11(+2.34%) |
May 03, 2024 | 4.900 | 4.998 | 4.500 | 4.700 | 33,259 | -0.15(-3.09%) |
May 02, 2024 | 4.357 | 4.850 | 4.060 | 4.850 | 40,831 | +0.76(+18.58%) |