Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 2.400 | 2.540 | 2.290 | 2.340 | 74,170 | -0.06(-2.50%) |
Jul 26, 2024 | 2.320 | 2.540 | 2.210 | 2.400 | 200,281 | +0.12(+5.26%) |
Jul 25, 2024 | 2.080 | 2.570 | 2.080 | 2.280 | 218,507 | +0.20(+9.62%) |
Jul 24, 2024 | 2.200 | 2.240 | 2.060 | 2.080 | 33,276 | -0.11(-5.02%) |
Jul 23, 2024 | 2.260 | 2.260 | 2.100 | 2.190 | 26,992 | -0.02(-0.90%) |
Jul 22, 2024 | 2.220 | 2.374 | 2.180 | 2.210 | 33,459 | -0.05(-2.22%) |
Jul 19, 2024 | 2.200 | 2.300 | 2.130 | 2.260 | 20,299 | +0.03(+1.35%) |
Jul 18, 2024 | 2.270 | 2.360 | 2.120 | 2.230 | 16,795 | -0.04(-1.82%) |
Jul 17, 2024 | 2.313 | 2.350 | 2.249 | 2.271 | 13,021 | -0.10(-4.16%) |
Jul 16, 2024 | 2.310 | 2.370 | 2.270 | 2.370 | 13,260 | -0.01(-0.42%) |
Jul 15, 2024 | 2.320 | 2.556 | 2.270 | 2.380 | 66,180 | +0.01(+0.42%) |
Jul 12, 2024 | 2.400 | 2.450 | 2.340 | 2.370 | 31,003 | -0.03(-1.25%) |
Jul 11, 2024 | 2.250 | 2.635 | 2.250 | 2.400 | 194,027 | +0.15(+6.67%) |
Jul 10, 2024 | 2.360 | 2.380 | 2.250 | 2.250 | 23,434 | -0.12(-5.06%) |
Jul 09, 2024 | 2.420 | 2.595 | 2.310 | 2.370 | 25,042 | -0.11(-4.44%) |
Jul 08, 2024 | 2.510 | 2.950 | 2.430 | 2.480 | 47,578 | -0.03(-1.20%) |
Jul 05, 2024 | 2.550 | 2.628 | 2.510 | 2.510 | 14,582 | -0.09(-3.46%) |
Jul 03, 2024 | 2.590 | 2.649 | 2.550 | 2.600 | 7,769 | -0.01(-0.38%) |
Jul 02, 2024 | 2.570 | 2.690 | 2.570 | 2.610 | 19,673 | -0.10(-3.69%) |
Jul 01, 2024 | 2.790 | 2.930 | 2.610 | 2.710 | 33,570 | -0.16(-5.57%) |
Jun 28, 2024 | 3.100 | 3.290 | 2.870 | 2.870 | 34,933 | -0.34(-10.59%) |
Jun 27, 2024 | 3.050 | 3.750 | 2.850 | 3.210 | 209,870 | +0.16(+5.25%) |
Jun 26, 2024 | 2.960 | 3.120 | 2.730 | 3.050 | 78,742 | +0.15(+5.17%) |
Jun 25, 2024 | 2.490 | 3.040 | 2.490 | 2.900 | 223,990 | +0.36(+14.17%) |
Jun 24, 2024 | 2.660 | 2.720 | 2.490 | 2.540 | 29,508 | -0.21(-7.64%) |
Jun 21, 2024 | 2.770 | 2.790 | 2.710 | 2.750 | 9,745 | -0.04(-1.43%) |
Jun 20, 2024 | 3.030 | 3.030 | 2.750 | 2.790 | 17,356 | -0.24(-7.92%) |
Jun 18, 2024 | 2.980 | 3.090 | 2.890 | 3.030 | 11,585 | +0.05(+1.68%) |
Jun 17, 2024 | 2.870 | 3.220 | 2.860 | 2.980 | 59,448 | +0.05(+1.71%) |
Jun 14, 2024 | 2.830 | 2.950 | 2.789 | 2.930 | 31,437 | +0.04(+1.38%) |
Jun 13, 2024 | 2.840 | 2.922 | 2.770 | 2.890 | 15,797 | -0.01(-0.34%) |
Jun 12, 2024 | 3.100 | 3.110 | 2.800 | 2.900 | 24,868 | -0.20(-6.45%) |
Jun 11, 2024 | 3.040 | 3.170 | 3.040 | 3.100 | 11,364 | +0.00(+0.00%) |
Jun 10, 2024 | 3.180 | 3.250 | 3.061 | 3.100 | 11,388 | -0.15(-4.62%) |
Jun 07, 2024 | 3.340 | 3.340 | 3.150 | 3.250 | 23,418 | -0.09(-2.69%) |
Jun 06, 2024 | 3.330 | 3.500 | 3.190 | 3.340 | 159,076 | -0.06(-1.76%) |
Jun 05, 2024 | 3.290 | 3.560 | 3.210 | 3.400 | 133,912 | +0.06(+1.80%) |
Jun 04, 2024 | 3.620 | 3.680 | 3.250 | 3.340 | 485,082 | -0.13(-3.75%) |
Jun 03, 2024 | 3.830 | 3.930 | 3.310 | 3.470 | 102,824 | -0.36(-9.40%) |
May 31, 2024 | 3.980 | 4.099 | 3.830 | 3.830 | 24,381 | -0.27(-6.59%) |
May 30, 2024 | 3.990 | 4.150 | 3.905 | 4.100 | 13,775 | +0.03(+0.74%) |
May 29, 2024 | 4.150 | 4.220 | 4.010 | 4.070 | 59,208 | -0.16(-3.78%) |
May 28, 2024 | 4.410 | 4.500 | 4.021 | 4.230 | 81,469 | -0.40(-8.64%) |
May 24, 2024 | 4.460 | 4.800 | 4.440 | 4.630 | 83,840 | +0.23(+5.23%) |
May 23, 2024 | 4.700 | 4.817 | 4.361 | 4.400 | 76,978 | -0.45(-9.28%) |
May 22, 2024 | 4.770 | 5.100 | 4.740 | 4.850 | 47,872 | -0.02(-0.41%) |
May 21, 2024 | 5.060 | 5.115 | 4.610 | 4.870 | 159,170 | -0.40(-7.59%) |
May 20, 2024 | 5.100 | 5.550 | 4.950 | 5.270 | 191,390 | +0.20(+3.94%) |
May 17, 2024 | 4.010 | 5.900 | 3.966 | 5.070 | 2,024,061 | +1.36(+36.66%) |
May 16, 2024 | 3.800 | 3.983 | 3.679 | 3.710 | 136,876 | -0.17(-4.38%) |
May 15, 2024 | 3.790 | 3.920 | 3.660 | 3.880 | 145,531 | +0.12(+3.19%) |
May 14, 2024 | 4.460 | 4.493 | 3.670 | 3.760 | 295,467 | -0.90(-19.31%) |
May 13, 2024 | 4.940 | 5.030 | 4.435 | 4.660 | 304,405 | -0.35(-6.99%) |
May 10, 2024 | 4.950 | 5.900 | 4.800 | 5.010 | 4,981,271 | +0.44(+9.63%) |
May 09, 2024 | 5.250 | 5.398 | 4.410 | 4.570 | 793,422 | -0.71(-13.45%) |
May 08, 2024 | 4.660 | 5.360 | 4.570 | 5.280 | 701,382 | +0.46(+9.54%) |
May 07, 2024 | 4.420 | 5.120 | 4.320 | 4.820 | 724,236 | -0.03(-0.62%) |
May 06, 2024 | 4.270 | 5.380 | 3.850 | 4.850 | 2,860,364 | -0.69(-12.45%) |
May 03, 2024 | 3.880 | 9.300 | 3.720 | 5.540 | 92,176,288 | +2.61(+89.08%) |
May 02, 2024 | 2.800 | 3.950 | 2.580 | 2.930 | 16,431,641 | +0.73(+32.94%) |