Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.140 | 3.265 | 3.120 | 3.150 | 728,076 | +0.03(+0.96%) |
Jul 18, 2024 | 3.340 | 3.340 | 3.095 | 3.120 | 750,955 | -0.24(-7.14%) |
Jul 17, 2024 | 3.380 | 3.425 | 3.320 | 3.360 | 1,851,217 | -0.07(-2.04%) |
Jul 16, 2024 | 3.370 | 3.490 | 3.336 | 3.430 | 1,168,619 | +0.08(+2.39%) |
Jul 15, 2024 | 3.400 | 3.400 | 3.260 | 3.350 | 767,542 | -0.01(-0.30%) |
Jul 12, 2024 | 3.490 | 3.500 | 3.340 | 3.360 | 804,212 | -0.06(-1.75%) |
Jul 11, 2024 | 3.300 | 3.420 | 3.235 | 3.420 | 1,508,050 | +0.27(+8.57%) |
Jul 10, 2024 | 3.160 | 3.180 | 3.120 | 3.150 | 546,889 | +0.00(+0.00%) |
Jul 09, 2024 | 3.210 | 3.210 | 3.090 | 3.150 | 784,588 | -0.07(-2.17%) |
Jul 08, 2024 | 3.190 | 3.290 | 3.135 | 3.220 | 676,039 | +0.02(+0.63%) |
Jul 05, 2024 | 3.170 | 3.210 | 3.120 | 3.200 | 477,674 | +0.03(+0.95%) |
Jul 03, 2024 | 3.240 | 3.240 | 3.115 | 3.170 | 401,889 | -0.01(-0.31%) |
Jul 02, 2024 | 3.030 | 3.215 | 2.990 | 3.180 | 848,135 | +0.17(+5.65%) |
Jul 01, 2024 | 3.090 | 3.105 | 2.960 | 3.010 | 996,029 | -0.04(-1.31%) |
Jun 28, 2024 | 2.980 | 3.060 | 2.925 | 3.050 | 3,498,467 | +0.08(+2.69%) |
Jun 27, 2024 | 2.730 | 2.970 | 2.700 | 2.970 | 997,749 | +0.27(+10.00%) |
Jun 26, 2024 | 2.670 | 2.740 | 2.655 | 2.700 | 885,063 | -0.03(-1.10%) |
Jun 25, 2024 | 2.700 | 2.740 | 2.650 | 2.730 | 689,920 | +0.02(+0.74%) |
Jun 24, 2024 | 2.660 | 2.765 | 2.650 | 2.710 | 869,131 | +0.09(+3.44%) |
Jun 21, 2024 | 2.820 | 2.820 | 2.545 | 2.620 | 4,459,542 | -0.21(-7.42%) |
Jun 20, 2024 | 2.800 | 2.880 | 2.790 | 2.830 | 556,510 | +0.02(+0.71%) |
Jun 18, 2024 | 2.800 | 2.840 | 2.725 | 2.810 | 596,862 | +0.00(+0.00%) |
Jun 17, 2024 | 2.770 | 2.865 | 2.750 | 2.810 | 747,571 | -0.01(-0.35%) |
Jun 14, 2024 | 2.720 | 2.835 | 2.640 | 2.820 | 1,294,930 | +0.05(+1.81%) |
Jun 13, 2024 | 2.920 | 2.940 | 2.745 | 2.770 | 919,090 | -0.16(-5.46%) |
Jun 12, 2024 | 2.920 | 3.020 | 2.800 | 2.930 | 1,179,160 | +0.13(+4.64%) |
Jun 11, 2024 | 2.700 | 2.800 | 2.640 | 2.800 | 668,347 | +0.04(+1.45%) |
Jun 10, 2024 | 2.740 | 2.840 | 2.700 | 2.760 | 771,136 | -0.02(-0.72%) |
Jun 07, 2024 | 2.900 | 2.990 | 2.750 | 2.780 | 1,153,297 | -0.15(-5.12%) |
Jun 06, 2024 | 2.980 | 3.020 | 2.930 | 2.930 | 1,088,870 | -0.05(-1.68%) |
Jun 05, 2024 | 2.780 | 3.010 | 2.770 | 2.980 | 1,295,788 | +0.23(+8.36%) |
Jun 04, 2024 | 2.490 | 2.760 | 2.490 | 2.750 | 1,133,029 | +0.23(+9.13%) |
Jun 03, 2024 | 2.480 | 2.560 | 2.420 | 2.520 | 967,436 | +0.09(+3.70%) |
May 31, 2024 | 2.350 | 2.479 | 2.341 | 2.430 | 904,194 | +0.09(+3.85%) |
May 30, 2024 | 2.340 | 2.340 | 2.295 | 2.340 | 513,950 | +0.05(+2.18%) |
May 29, 2024 | 2.350 | 2.355 | 2.285 | 2.290 | 809,271 | -0.12(-4.98%) |
May 28, 2024 | 2.340 | 2.430 | 2.300 | 2.410 | 1,179,100 | +0.12(+5.01%) |
May 24, 2024 | 2.320 | 2.320 | 2.270 | 2.295 | 514,967 | +0.00(+0.22%) |
May 23, 2024 | 2.390 | 2.390 | 2.290 | 2.290 | 942,187 | -0.09(-3.78%) |
May 22, 2024 | 2.380 | 2.465 | 2.365 | 2.380 | 613,483 | -0.01(-0.42%) |
May 21, 2024 | 2.350 | 2.400 | 2.340 | 2.390 | 942,602 | +0.04(+1.70%) |
May 20, 2024 | 2.370 | 2.430 | 2.315 | 2.350 | 740,740 | -0.02(-0.84%) |
May 17, 2024 | 2.430 | 2.430 | 2.350 | 2.370 | 532,291 | -0.02(-0.84%) |
May 16, 2024 | 2.380 | 2.410 | 2.353 | 2.390 | 647,410 | +0.01(+0.42%) |
May 15, 2024 | 2.680 | 2.710 | 2.365 | 2.380 | 721,850 | -0.22(-8.46%) |
May 14, 2024 | 2.440 | 2.600 | 2.435 | 2.600 | 1,813,372 | +0.21(+8.79%) |
May 13, 2024 | 2.330 | 2.420 | 2.320 | 2.390 | 915,743 | +0.12(+5.29%) |
May 10, 2024 | 2.350 | 2.410 | 2.265 | 2.270 | 719,914 | -0.05(-2.16%) |
May 09, 2024 | 2.230 | 2.340 | 2.215 | 2.320 | 700,214 | +0.10(+4.50%) |
May 08, 2024 | 2.260 | 2.285 | 2.190 | 2.220 | 884,212 | -0.09(-3.90%) |
May 07, 2024 | 2.460 | 2.525 | 2.310 | 2.310 | 1,122,319 | -0.25(-9.77%) |
May 06, 2024 | 2.660 | 2.675 | 2.495 | 2.560 | 503,177 | -0.06(-2.29%) |
May 03, 2024 | 2.480 | 2.650 | 2.440 | 2.620 | 913,415 | +0.20(+8.26%) |
May 02, 2024 | 2.420 | 2.440 | 2.360 | 2.420 | 683,536 | +0.06(+2.54%) |