Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 2.790 | 2.795 | 2.750 | 2.750 | 729,338 | -0.04(-1.43%) |
Jul 22, 2024 | 2.820 | 2.820 | 2.790 | 2.790 | 525,273 | -0.02(-0.71%) |
Jul 19, 2024 | 2.830 | 2.840 | 2.800 | 2.810 | 420,962 | -0.02(-0.71%) |
Jul 18, 2024 | 2.840 | 2.860 | 2.810 | 2.830 | 536,543 | +0.00(+0.00%) |
Jul 17, 2024 | 2.810 | 2.855 | 2.800 | 2.830 | 742,361 | +0.02(+0.71%) |
Jul 16, 2024 | 2.810 | 2.820 | 2.785 | 2.810 | 1,024,922 | +0.02(+0.72%) |
Jul 15, 2024 | 2.840 | 2.845 | 2.790 | 2.790 | 895,191 | -0.02(-0.71%) |
Jul 12, 2024 | 2.900 | 2.900 | 2.810 | 2.810 | 974,897 | -0.10(-3.44%) |
Jul 11, 2024 | 2.900 | 2.920 | 2.860 | 2.910 | 506,263 | +0.04(+1.39%) |
Jul 10, 2024 | 2.830 | 2.910 | 2.825 | 2.870 | 577,173 | +0.05(+1.77%) |
Jul 09, 2024 | 2.820 | 2.830 | 2.800 | 2.820 | 479,229 | +0.02(+0.71%) |
Jul 08, 2024 | 2.880 | 2.890 | 2.800 | 2.800 | 485,166 | -0.08(-2.78%) |
Jul 05, 2024 | 2.920 | 2.920 | 2.870 | 2.880 | 235,337 | -0.05(-1.71%) |
Jul 03, 2024 | 2.920 | 2.970 | 2.915 | 2.930 | 172,645 | +0.01(+0.34%) |
Jul 02, 2024 | 2.940 | 2.950 | 2.900 | 2.920 | 273,486 | -0.01(-0.34%) |
Jul 01, 2024 | 2.870 | 2.950 | 2.870 | 2.930 | 877,675 | +0.07(+2.45%) |
Jun 28, 2024 | 2.830 | 2.870 | 2.820 | 2.860 | 267,672 | +0.02(+0.70%) |
Jun 27, 2024 | 2.850 | 2.860 | 2.820 | 2.840 | 244,620 | +0.02(+0.71%) |
Jun 26, 2024 | 2.800 | 2.830 | 2.780 | 2.820 | 442,764 | +0.01(+0.36%) |
Jun 25, 2024 | 2.790 | 2.820 | 2.790 | 2.810 | 396,443 | +0.03(+1.08%) |
Jun 24, 2024 | 2.820 | 2.850 | 2.780 | 2.780 | 454,548 | -0.05(-1.77%) |
Jun 21, 2024 | 2.870 | 2.880 | 2.800 | 2.830 | 771,857 | -0.04(-1.39%) |
Jun 20, 2024 | 2.800 | 2.870 | 2.800 | 2.870 | 545,423 | +0.06(+2.14%) |
Jun 18, 2024 | 2.820 | 2.850 | 2.800 | 2.810 | 817,817 | -0.03(-1.06%) |
Jun 17, 2024 | 2.870 | 2.880 | 2.820 | 2.840 | 907,792 | -0.01(-0.35%) |
Jun 14, 2024 | 2.890 | 2.910 | 2.850 | 2.850 | 851,892 | -0.04(-1.38%) |
Jun 13, 2024 | 2.910 | 2.910 | 2.880 | 2.890 | 790,045 | -0.02(-0.69%) |
Jun 12, 2024 | 2.890 | 2.910 | 2.870 | 2.910 | 836,675 | +0.04(+1.57%) |
Jun 11, 2024 | 2.923 | 2.923 | 2.846 | 2.865 | 1,368,499 | -0.06(-2.00%) |
Jun 10, 2024 | 2.923 | 2.923 | 2.884 | 2.923 | 566,507 | +0.01(+0.33%) |
Jun 07, 2024 | 2.914 | 2.933 | 2.904 | 2.914 | 505,892 | -0.01(-0.33%) |
Jun 06, 2024 | 2.953 | 2.958 | 2.908 | 2.923 | 520,705 | -0.02(-0.66%) |
Jun 05, 2024 | 2.943 | 2.958 | 2.923 | 2.943 | 612,225 | +0.02(+0.67%) |
Jun 04, 2024 | 2.982 | 2.982 | 2.904 | 2.923 | 455,444 | -0.05(-1.64%) |
Jun 03, 2024 | 2.943 | 2.987 | 2.933 | 2.972 | 869,965 | +0.06(+2.01%) |
May 31, 2024 | 2.914 | 2.923 | 2.894 | 2.914 | 503,518 | +0.01(+0.34%) |
May 30, 2024 | 2.953 | 2.953 | 2.884 | 2.904 | 510,242 | -0.03(-1.00%) |
May 29, 2024 | 2.943 | 2.953 | 2.865 | 2.933 | 1,244,164 | -0.03(-0.99%) |
May 28, 2024 | 3.031 | 3.060 | 2.904 | 2.962 | 1,615,488 | -0.11(-3.49%) |
May 24, 2024 | 3.031 | 3.099 | 3.031 | 3.070 | 879,447 | +0.03(+0.96%) |
May 23, 2024 | 3.060 | 3.084 | 3.021 | 3.040 | 451,257 | -0.03(-0.95%) |
May 22, 2024 | 3.099 | 3.109 | 3.031 | 3.070 | 727,290 | -0.05(-1.56%) |
May 21, 2024 | 3.109 | 3.118 | 3.089 | 3.118 | 1,137,135 | +0.01(+0.31%) |
May 20, 2024 | 3.070 | 3.133 | 3.060 | 3.109 | 1,524,646 | +0.04(+1.27%) |
May 17, 2024 | 3.079 | 3.079 | 3.051 | 3.070 | 767,408 | -0.01(-0.32%) |
May 16, 2024 | 3.031 | 3.084 | 3.011 | 3.079 | 1,038,397 | +0.05(+1.61%) |
May 15, 2024 | 3.060 | 3.060 | 3.011 | 3.031 | 728,173 | -0.03(-0.96%) |
May 14, 2024 | 3.079 | 3.099 | 3.040 | 3.060 | 1,019,657 | -0.03(-0.95%) |
May 13, 2024 | 3.050 | 3.109 | 3.050 | 3.089 | 874,534 | +0.09(+2.92%) |
May 10, 2024 | 3.079 | 3.109 | 3.001 | 3.001 | 814,898 | -0.08(-2.53%) |
May 09, 2024 | 3.060 | 3.089 | 3.016 | 3.079 | 861,819 | +0.04(+1.28%) |
May 08, 2024 | 2.962 | 3.050 | 2.962 | 3.040 | 679,532 | +0.05(+1.63%) |
May 07, 2024 | 2.943 | 3.021 | 2.943 | 2.992 | 704,872 | +0.06(+1.99%) |
May 06, 2024 | 2.923 | 2.943 | 2.914 | 2.933 | 287,511 | +0.01(+0.33%) |
May 03, 2024 | 2.953 | 2.953 | 2.923 | 2.923 | 332,750 | -0.02(-0.66%) |
May 02, 2024 | 2.884 | 2.962 | 2.875 | 2.943 | 727,740 | +0.08(+2.72%) |