Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 3.840 | 4.110 | 3.790 | 4.060 | 6,910,832 | +0.28(+7.41%) |
Jul 15, 2024 | 3.690 | 3.820 | 3.560 | 3.780 | 5,746,293 | +0.34(+9.88%) |
Jul 12, 2024 | 3.340 | 3.480 | 3.280 | 3.440 | 2,130,794 | +0.10(+2.99%) |
Jul 11, 2024 | 3.410 | 3.480 | 3.300 | 3.340 | 2,326,300 | +0.02(+0.60%) |
Jul 10, 2024 | 3.430 | 3.450 | 3.300 | 3.320 | 1,667,758 | -0.06(-1.78%) |
Jul 09, 2024 | 3.660 | 3.710 | 3.370 | 3.380 | 3,007,068 | -0.26(-7.14%) |
Jul 08, 2024 | 3.720 | 3.830 | 3.580 | 3.640 | 4,038,699 | +0.00(+0.00%) |
Jul 05, 2024 | 3.170 | 3.660 | 3.130 | 3.640 | 3,484,582 | +0.31(+9.31%) |
Jul 04, 2024 | 3.290 | 3.370 | 3.250 | 3.330 | 1,319,115 | -0.08(-2.35%) |
Jul 03, 2024 | 3.350 | 3.480 | 3.350 | 3.410 | 1,696,886 | -0.05(-1.45%) |
Jul 02, 2024 | 3.710 | 3.740 | 3.400 | 3.460 | 2,199,300 | -0.07(-1.98%) |
Jun 28, 2024 | 3.530 | 0 | -0.02(-0.56%) | |||
Jun 27, 2024 | 3.680 | 3.780 | 3.540 | 3.550 | 2,722,326 | -0.06(-1.66%) |
Jun 26, 2024 | 3.760 | 3.820 | 3.610 | 3.610 | 2,816,519 | -0.19(-5.00%) |
Jun 25, 2024 | 3.730 | 3.990 | 3.710 | 3.800 | 4,525,289 | +0.15(+4.11%) |
Jun 24, 2024 | 3.750 | 3.870 | 3.590 | 3.650 | 3,804,702 | -0.40(-9.88%) |
Jun 21, 2024 | 4.080 | 4.080 | 3.900 | 4.050 | 4,394,184 | -0.22(-5.15%) |
Jun 20, 2024 | 4.310 | 4.490 | 4.150 | 4.270 | 6,300,031 | +0.03(+0.71%) |
Jun 19, 2024 | 4.310 | 4.320 | 4.100 | 4.240 | 2,074,408 | -0.08(-1.85%) |
Jun 18, 2024 | 4.180 | 4.430 | 4.140 | 4.320 | 5,340,598 | -0.02(-0.46%) |
Jun 17, 2024 | 3.930 | 4.440 | 3.880 | 4.340 | 7,915,956 | +0.40(+10.15%) |
Jun 14, 2024 | 4.070 | 4.080 | 3.850 | 3.940 | 5,788,817 | +0.08(+2.07%) |
Jun 13, 2024 | 3.480 | 3.950 | 3.480 | 3.860 | 8,738,298 | +0.53(+15.92%) |
Jun 12, 2024 | 3.190 | 3.450 | 3.180 | 3.330 | 6,749,907 | +0.23(+7.42%) |
Jun 11, 2024 | 3.080 | 3.120 | 2.950 | 3.100 | 3,049,445 | -0.08(-2.52%) |
Jun 10, 2024 | 3.180 | 3.350 | 3.120 | 3.180 | 2,640,506 | -0.12(-3.64%) |
Jun 07, 2024 | 3.360 | 3.500 | 3.300 | 3.300 | 5,322,881 | -0.06(-1.79%) |
Jun 06, 2024 | 3.450 | 3.530 | 3.290 | 3.360 | 4,312,238 | -0.06(-1.75%) |
Jun 05, 2024 | 3.350 | 3.440 | 3.280 | 3.420 | 4,310,027 | +0.13(+3.95%) |
Jun 04, 2024 | 3.200 | 3.330 | 3.150 | 3.290 | 5,334,819 | +0.12(+3.79%) |
Jun 03, 2024 | 3.070 | 3.230 | 3.070 | 3.170 | 4,919,512 | +0.09(+2.92%) |
May 31, 2024 | 3.100 | 3.120 | 2.980 | 3.080 | 4,742,351 | +0.01(+0.33%) |
May 30, 2024 | 3.010 | 3.140 | 2.940 | 3.070 | 4,380,199 | +0.07(+2.33%) |
May 29, 2024 | 3.050 | 3.190 | 2.960 | 3.000 | 4,326,392 | -0.01(-0.33%) |
May 28, 2024 | 2.980 | 3.050 | 2.850 | 3.010 | 5,523,022 | +0.15(+5.24%) |
May 27, 2024 | 2.770 | 2.880 | 2.730 | 2.860 | 1,174,379 | +0.09(+3.25%) |
May 24, 2024 | 2.720 | 2.900 | 2.670 | 2.770 | 3,104,171 | +0.06(+2.21%) |
May 23, 2024 | 2.820 | 2.870 | 2.660 | 2.710 | 2,392,710 | -0.07(-2.52%) |
May 22, 2024 | 2.530 | 2.890 | 2.530 | 2.780 | 4,182,564 | +0.23(+9.02%) |
May 21, 2024 | 2.480 | 2.630 | 2.470 | 2.550 | 3,502,973 | +0.18(+7.59%) |
May 17, 2024 | 2.370 | 0 | -0.06(-2.47%) | |||
May 16, 2024 | 2.470 | 2.530 | 2.410 | 2.430 | 2,403,777 | -0.11(-4.33%) |
May 15, 2024 | 2.310 | 2.550 | 2.260 | 2.540 | 3,788,521 | +0.34(+15.45%) |
May 14, 2024 | 2.140 | 2.250 | 2.140 | 2.200 | 1,436,765 | +0.01(+0.46%) |
May 13, 2024 | 2.260 | 2.260 | 2.120 | 2.190 | 2,829,746 | -0.18(-7.59%) |
May 10, 2024 | 2.550 | 2.550 | 2.350 | 2.370 | 2,256,452 | -0.15(-5.95%) |
May 09, 2024 | 2.480 | 2.520 | 2.430 | 2.520 | 1,059,502 | +0.02(+0.80%) |
May 08, 2024 | 2.480 | 2.500 | 2.400 | 2.500 | 1,671,856 | -0.03(-1.19%) |
May 07, 2024 | 2.630 | 2.640 | 2.510 | 2.530 | 1,312,354 | -0.11(-4.17%) |
May 06, 2024 | 2.540 | 2.700 | 2.540 | 2.640 | 2,302,790 | +0.13(+5.18%) |
May 03, 2024 | 2.520 | 2.600 | 2.490 | 2.510 | 1,475,907 | +0.04(+1.62%) |
May 02, 2024 | 2.520 | 2.530 | 2.420 | 2.470 | 1,431,537 | -0.01(-0.40%) |