Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 4.400 | 4.560 | 4.260 | 4.390 | 182,014 | +0.14(+3.29%) |
Jul 25, 2024 | 4.070 | 4.510 | 3.990 | 4.250 | 348,586 | +0.18(+4.42%) |
Jul 24, 2024 | 4.080 | 4.300 | 3.800 | 4.070 | 511,470 | -0.47(-10.35%) |
Jul 23, 2024 | 4.120 | 4.700 | 4.000 | 4.540 | 1,003,845 | +0.54(+13.50%) |
Jul 22, 2024 | 3.530 | 4.020 | 3.500 | 4.000 | 451,246 | +0.56(+16.28%) |
Jul 19, 2024 | 3.350 | 3.530 | 3.280 | 3.440 | 117,129 | +0.11(+3.30%) |
Jul 18, 2024 | 3.800 | 3.960 | 3.300 | 3.330 | 217,144 | -0.52(-13.51%) |
Jul 17, 2024 | 3.580 | 3.930 | 3.580 | 3.850 | 235,947 | +0.17(+4.62%) |
Jul 16, 2024 | 3.540 | 3.780 | 3.540 | 3.680 | 236,053 | +0.16(+4.55%) |
Jul 15, 2024 | 3.300 | 3.660 | 3.300 | 3.520 | 438,572 | +0.33(+10.34%) |
Jul 12, 2024 | 2.980 | 3.240 | 2.830 | 3.190 | 394,753 | +0.28(+9.62%) |
Jul 11, 2024 | 2.650 | 2.920 | 2.600 | 2.910 | 119,381 | +0.34(+13.23%) |
Jul 10, 2024 | 2.520 | 2.630 | 2.480 | 2.570 | 88,796 | +0.04(+1.58%) |
Jul 09, 2024 | 2.550 | 2.580 | 2.520 | 2.530 | 94,027 | -0.04(-1.56%) |
Jul 08, 2024 | 2.530 | 2.605 | 2.520 | 2.570 | 46,463 | +0.05(+1.98%) |
Jul 05, 2024 | 2.600 | 2.690 | 2.470 | 2.520 | 264,586 | -0.13(-4.91%) |
Jul 03, 2024 | 2.550 | 2.680 | 2.510 | 2.650 | 33,895 | +0.08(+3.11%) |
Jul 02, 2024 | 2.470 | 2.600 | 2.465 | 2.570 | 57,405 | +0.08(+3.42%) |
Jul 01, 2024 | 2.610 | 2.680 | 2.478 | 2.485 | 116,151 | -0.27(-9.96%) |
Jun 28, 2024 | 2.530 | 2.840 | 2.400 | 2.760 | 1,575,006 | +0.20(+7.81%) |
Jun 27, 2024 | 2.330 | 2.570 | 2.330 | 2.560 | 39,699 | +0.23(+9.87%) |
Jun 26, 2024 | 2.320 | 2.600 | 2.320 | 2.330 | 117,105 | -0.02(-0.85%) |
Jun 25, 2024 | 2.490 | 2.490 | 2.330 | 2.350 | 24,920 | -0.14(-5.62%) |
Jun 24, 2024 | 2.480 | 2.600 | 2.440 | 2.490 | 73,260 | -0.07(-2.73%) |
Jun 21, 2024 | 2.550 | 2.630 | 2.510 | 2.560 | 177,447 | +0.01(+0.39%) |
Jun 20, 2024 | 2.580 | 2.640 | 2.520 | 2.550 | 34,847 | -0.09(-3.41%) |
Jun 18, 2024 | 2.810 | 2.880 | 2.550 | 2.640 | 93,310 | -0.21(-7.37%) |
Jun 17, 2024 | 2.450 | 2.950 | 2.410 | 2.850 | 132,122 | +0.37(+14.92%) |
Jun 14, 2024 | 2.460 | 2.520 | 2.415 | 2.480 | 64,318 | -0.04(-1.59%) |
Jun 13, 2024 | 2.520 | 2.570 | 2.430 | 2.520 | 113,783 | -0.02(-0.79%) |
Jun 12, 2024 | 2.590 | 2.644 | 2.530 | 2.540 | 44,024 | +0.03(+1.20%) |
Jun 11, 2024 | 2.450 | 2.540 | 2.400 | 2.510 | 52,628 | +0.01(+0.40%) |
Jun 10, 2024 | 2.430 | 2.540 | 2.390 | 2.500 | 39,455 | +0.01(+0.40%) |
Jun 07, 2024 | 2.540 | 2.570 | 2.440 | 2.490 | 42,947 | -0.08(-3.11%) |
Jun 06, 2024 | 2.550 | 2.590 | 2.380 | 2.570 | 125,276 | -0.03(-1.15%) |
Jun 05, 2024 | 2.560 | 2.630 | 2.540 | 2.600 | 42,571 | +0.01(+0.39%) |
Jun 04, 2024 | 2.550 | 2.630 | 2.450 | 2.590 | 44,802 | +0.01(+0.39%) |
Jun 03, 2024 | 2.620 | 2.640 | 2.540 | 2.580 | 36,523 | -0.03(-1.15%) |
May 31, 2024 | 2.640 | 2.710 | 2.520 | 2.610 | 205,112 | -0.01(-0.38%) |
May 30, 2024 | 2.620 | 2.700 | 2.600 | 2.620 | 37,766 | +0.02(+0.77%) |
May 29, 2024 | 2.760 | 2.810 | 2.590 | 2.600 | 51,179 | -0.18(-6.47%) |
May 28, 2024 | 2.800 | 2.830 | 2.745 | 2.780 | 40,699 | -0.02(-0.71%) |
May 24, 2024 | 2.720 | 2.840 | 2.720 | 2.800 | 41,148 | +0.09(+3.32%) |
May 23, 2024 | 2.830 | 2.860 | 2.610 | 2.710 | 91,200 | -0.11(-3.90%) |
May 22, 2024 | 2.890 | 2.925 | 2.730 | 2.820 | 77,091 | -0.10(-3.42%) |
May 21, 2024 | 2.860 | 3.070 | 2.820 | 2.920 | 118,735 | +0.01(+0.34%) |
May 20, 2024 | 2.620 | 2.930 | 2.620 | 2.910 | 191,877 | +0.25(+9.40%) |
May 17, 2024 | 2.700 | 2.700 | 2.580 | 2.660 | 64,798 | +0.01(+0.38%) |
May 16, 2024 | 2.680 | 2.730 | 2.630 | 2.650 | 74,202 | -0.07(-2.57%) |
May 15, 2024 | 2.530 | 2.750 | 2.530 | 2.720 | 73,335 | +0.15(+5.84%) |
May 14, 2024 | 2.540 | 2.660 | 2.496 | 2.570 | 144,818 | +0.09(+3.63%) |
May 13, 2024 | 2.530 | 2.530 | 2.390 | 2.480 | 56,472 | -0.02(-0.80%) |
May 10, 2024 | 2.450 | 2.520 | 2.450 | 2.500 | 37,839 | +0.02(+0.81%) |
May 09, 2024 | 2.500 | 2.570 | 2.400 | 2.480 | 133,032 | +0.06(+2.48%) |
May 08, 2024 | 2.310 | 2.440 | 2.310 | 2.420 | 127,678 | +0.06(+2.54%) |
May 07, 2024 | 2.360 | 2.500 | 2.340 | 2.360 | 50,680 | -0.01(-0.42%) |
May 06, 2024 | 2.320 | 2.430 | 2.290 | 2.370 | 65,221 | +0.04(+1.72%) |
May 03, 2024 | 2.270 | 2.390 | 2.230 | 2.330 | 71,988 | +0.06(+2.64%) |
May 02, 2024 | 2.230 | 2.300 | 2.200 | 2.270 | 94,273 | +0.04(+1.79%) |