Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 4.160 | 4.240 | 4.040 | 4.070 | 639,121 | -0.02(-0.49%) |
Jul 29, 2024 | 4.170 | 4.210 | 3.965 | 4.090 | 1,580,306 | -0.08(-1.92%) |
Jul 26, 2024 | 4.220 | 4.270 | 4.020 | 4.170 | 1,992,438 | +0.08(+1.96%) |
Jul 25, 2024 | 3.860 | 4.220 | 3.760 | 4.090 | 1,324,186 | +0.19(+4.87%) |
Jul 24, 2024 | 4.250 | 4.250 | 3.880 | 3.900 | 1,077,525 | -0.42(-9.72%) |
Jul 23, 2024 | 4.210 | 4.460 | 4.130 | 4.320 | 2,700,119 | +0.12(+2.86%) |
Jul 22, 2024 | 3.760 | 4.244 | 3.625 | 4.200 | 1,501,665 | +0.50(+13.51%) |
Jul 19, 2024 | 3.590 | 3.765 | 3.520 | 3.700 | 807,723 | +0.11(+3.06%) |
Jul 18, 2024 | 3.750 | 4.040 | 3.575 | 3.590 | 1,329,913 | -0.14(-3.75%) |
Jul 17, 2024 | 3.610 | 3.770 | 3.550 | 3.730 | 1,186,714 | +0.03(+0.81%) |
Jul 16, 2024 | 3.640 | 3.730 | 3.525 | 3.700 | 1,209,701 | +0.15(+4.23%) |
Jul 15, 2024 | 3.670 | 3.690 | 3.465 | 3.550 | 1,038,802 | -0.04(-1.11%) |
Jul 12, 2024 | 3.750 | 3.830 | 3.540 | 3.590 | 1,123,709 | -0.12(-3.23%) |
Jul 11, 2024 | 3.360 | 3.730 | 3.321 | 3.710 | 2,005,150 | +0.45(+13.80%) |
Jul 10, 2024 | 3.100 | 3.335 | 3.098 | 3.260 | 1,104,418 | +0.16(+5.16%) |
Jul 09, 2024 | 2.880 | 3.115 | 2.815 | 3.100 | 1,074,535 | +0.21(+7.27%) |
Jul 08, 2024 | 3.000 | 3.030 | 2.870 | 2.890 | 497,616 | -0.07(-2.36%) |
Jul 05, 2024 | 3.060 | 3.075 | 2.930 | 2.960 | 632,321 | -0.14(-4.52%) |
Jul 03, 2024 | 3.170 | 3.220 | 3.095 | 3.100 | 431,341 | -0.05(-1.59%) |
Jul 02, 2024 | 3.030 | 3.165 | 2.970 | 3.150 | 975,620 | +0.09(+2.94%) |
Jul 01, 2024 | 2.780 | 3.090 | 2.780 | 3.060 | 1,277,488 | +0.30(+10.87%) |
Jun 28, 2024 | 2.770 | 2.780 | 2.660 | 2.760 | 1,592,208 | +0.02(+0.73%) |
Jun 27, 2024 | 2.740 | 2.760 | 2.690 | 2.740 | 276,818 | +0.03(+1.11%) |
Jun 26, 2024 | 2.610 | 2.740 | 2.610 | 2.710 | 689,675 | +0.07(+2.65%) |
Jun 25, 2024 | 2.770 | 2.785 | 2.625 | 2.640 | 497,633 | -0.13(-4.69%) |
Jun 24, 2024 | 2.800 | 2.810 | 2.625 | 2.770 | 662,268 | -0.01(-0.36%) |
Jun 21, 2024 | 2.730 | 2.790 | 2.655 | 2.780 | 892,428 | +0.02(+0.72%) |
Jun 20, 2024 | 2.750 | 2.805 | 2.690 | 2.760 | 308,590 | -0.02(-0.72%) |
Jun 18, 2024 | 2.790 | 2.845 | 2.765 | 2.780 | 279,052 | -0.02(-0.71%) |
Jun 17, 2024 | 2.720 | 2.800 | 2.690 | 2.800 | 413,466 | +0.04(+1.45%) |
Jun 14, 2024 | 2.720 | 2.780 | 2.710 | 2.760 | 594,949 | -0.01(-0.36%) |
Jun 13, 2024 | 2.860 | 2.876 | 2.770 | 2.770 | 313,597 | -0.08(-2.81%) |
Jun 12, 2024 | 3.130 | 3.180 | 2.850 | 2.850 | 674,201 | -0.19(-6.25%) |
Jun 11, 2024 | 2.830 | 3.060 | 2.787 | 3.040 | 733,818 | +0.21(+7.42%) |
Jun 10, 2024 | 2.770 | 2.875 | 2.710 | 2.830 | 749,398 | +0.00(+0.00%) |
Jun 07, 2024 | 2.940 | 3.010 | 2.781 | 2.830 | 774,329 | -0.19(-6.29%) |
Jun 06, 2024 | 3.030 | 3.080 | 2.975 | 3.020 | 472,496 | -0.03(-0.98%) |
Jun 05, 2024 | 3.150 | 3.185 | 2.960 | 3.050 | 558,375 | -0.06(-1.93%) |
Jun 04, 2024 | 3.200 | 3.270 | 3.005 | 3.110 | 1,248,326 | -0.15(-4.60%) |
Jun 03, 2024 | 3.170 | 3.355 | 3.160 | 3.260 | 1,095,549 | +0.14(+4.49%) |
May 31, 2024 | 3.110 | 3.170 | 3.010 | 3.120 | 603,899 | +0.05(+1.63%) |
May 30, 2024 | 2.930 | 3.110 | 2.920 | 3.070 | 703,748 | +0.18(+6.23%) |
May 29, 2024 | 2.900 | 2.940 | 2.820 | 2.890 | 744,569 | -0.10(-3.34%) |
May 28, 2024 | 3.050 | 3.220 | 2.975 | 2.990 | 1,018,088 | -0.02(-0.66%) |
May 24, 2024 | 2.880 | 3.025 | 2.870 | 3.010 | 648,650 | +0.12(+4.15%) |
May 23, 2024 | 2.970 | 3.000 | 2.820 | 2.890 | 875,763 | -0.05(-1.70%) |
May 22, 2024 | 2.820 | 2.960 | 2.770 | 2.940 | 803,324 | +0.15(+5.38%) |
May 21, 2024 | 2.750 | 2.855 | 2.691 | 2.790 | 686,840 | +0.02(+0.72%) |
May 20, 2024 | 2.880 | 2.930 | 2.760 | 2.770 | 844,092 | -0.11(-3.82%) |
May 17, 2024 | 3.050 | 3.075 | 2.860 | 2.880 | 948,643 | -0.17(-5.57%) |
May 16, 2024 | 2.930 | 3.135 | 2.850 | 3.050 | 1,184,214 | +0.11(+3.74%) |
May 15, 2024 | 2.850 | 2.950 | 2.740 | 2.940 | 1,414,642 | +0.13(+4.63%) |
May 14, 2024 | 2.870 | 2.910 | 2.720 | 2.810 | 1,073,940 | +0.01(+0.36%) |
May 13, 2024 | 2.790 | 2.900 | 2.720 | 2.800 | 976,463 | +0.18(+6.87%) |
May 10, 2024 | 2.670 | 2.770 | 2.550 | 2.620 | 1,240,657 | +0.03(+1.16%) |
May 09, 2024 | 2.910 | 3.060 | 2.580 | 2.590 | 2,182,152 | +0.09(+3.60%) |
May 08, 2024 | 2.380 | 2.595 | 2.350 | 2.500 | 1,210,743 | +0.07(+2.88%) |
May 07, 2024 | 2.310 | 2.470 | 2.290 | 2.430 | 1,101,966 | +0.16(+7.05%) |
May 06, 2024 | 2.130 | 2.340 | 2.082 | 2.270 | 1,116,330 | +0.23(+11.27%) |
May 03, 2024 | 1.830 | 2.060 | 1.820 | 2.040 | 1,799,839 | +0.24(+13.33%) |
May 02, 2024 | 1.640 | 1.810 | 1.635 | 1.800 | 507,981 | +0.19(+11.80%) |