Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 2.310 | 2.440 | 2.240 | 2.420 | 1,826,856 | +0.11(+4.76%) |
Jun 25, 2024 | 2.470 | 2.475 | 2.305 | 2.310 | 1,559,359 | -0.12(-4.94%) |
Jun 24, 2024 | 2.560 | 2.580 | 2.410 | 2.430 | 1,423,164 | -0.13(-5.08%) |
Jun 21, 2024 | 2.520 | 2.590 | 2.465 | 2.560 | 3,116,333 | +0.06(+2.40%) |
Jun 20, 2024 | 2.640 | 2.650 | 2.450 | 2.500 | 2,213,997 | -0.18(-6.72%) |
Jun 18, 2024 | 2.760 | 2.780 | 2.643 | 2.680 | 788,295 | -0.05(-1.83%) |
Jun 17, 2024 | 2.700 | 2.755 | 2.590 | 2.730 | 1,736,086 | +0.04(+1.49%) |
Jun 14, 2024 | 2.750 | 2.750 | 2.670 | 2.690 | 698,206 | -0.08(-2.89%) |
Jun 13, 2024 | 2.830 | 2.860 | 2.745 | 2.770 | 618,946 | -0.04(-1.42%) |
Jun 12, 2024 | 2.810 | 2.930 | 2.795 | 2.810 | 721,025 | +0.00(+0.00%) |
Jun 11, 2024 | 2.720 | 2.855 | 2.715 | 2.810 | 877,153 | +0.05(+1.81%) |
Jun 10, 2024 | 2.700 | 2.780 | 2.570 | 2.760 | 1,849,474 | +0.01(+0.36%) |
Jun 07, 2024 | 2.840 | 2.885 | 2.720 | 2.750 | 889,382 | -0.06(-2.14%) |
Jun 06, 2024 | 2.980 | 3.060 | 2.795 | 2.810 | 1,128,828 | -0.18(-6.02%) |
Jun 05, 2024 | 2.980 | 3.010 | 2.870 | 2.990 | 814,190 | +0.04(+1.36%) |
Jun 04, 2024 | 2.890 | 2.980 | 2.830 | 2.950 | 721,521 | +0.01(+0.34%) |
Jun 03, 2024 | 2.950 | 3.100 | 2.910 | 2.940 | 995,811 | +0.06(+2.08%) |
May 31, 2024 | 2.950 | 2.950 | 2.730 | 2.880 | 2,841,360 | -0.03(-1.03%) |
May 30, 2024 | 3.060 | 3.070 | 2.890 | 2.910 | 1,303,325 | -0.16(-5.21%) |
May 29, 2024 | 3.040 | 3.070 | 2.980 | 3.070 | 1,031,462 | -0.03(-0.97%) |
May 28, 2024 | 3.120 | 3.145 | 3.010 | 3.100 | 919,634 | +0.04(+1.31%) |
May 24, 2024 | 3.060 | 3.130 | 3.030 | 3.060 | 752,404 | -0.01(-0.33%) |
May 23, 2024 | 3.170 | 3.227 | 3.000 | 3.070 | 1,235,070 | -0.08(-2.54%) |
May 22, 2024 | 3.180 | 3.270 | 3.150 | 3.150 | 547,663 | -0.03(-0.94%) |
May 21, 2024 | 3.190 | 3.260 | 3.130 | 3.180 | 680,366 | -0.01(-0.31%) |
May 20, 2024 | 3.160 | 3.220 | 3.085 | 3.190 | 654,291 | +0.08(+2.57%) |
May 17, 2024 | 3.270 | 3.320 | 3.100 | 3.110 | 837,219 | -0.17(-5.18%) |
May 16, 2024 | 3.220 | 3.310 | 3.220 | 3.280 | 628,943 | +0.06(+1.86%) |
May 15, 2024 | 3.200 | 3.330 | 3.190 | 3.220 | 941,559 | +0.02(+0.63%) |
May 14, 2024 | 3.250 | 3.280 | 3.170 | 3.200 | 1,123,705 | -0.07(-2.14%) |
May 13, 2024 | 3.110 | 3.315 | 3.100 | 3.270 | 1,501,156 | +0.18(+5.83%) |
May 10, 2024 | 3.380 | 3.390 | 3.000 | 3.090 | 2,032,874 | -0.20(-6.08%) |
May 09, 2024 | 3.100 | 3.420 | 3.000 | 3.290 | 2,093,501 | +0.21(+6.65%) |
May 08, 2024 | 3.180 | 3.230 | 2.910 | 3.085 | 2,746,009 | -0.29(-8.73%) |
May 07, 2024 | 3.440 | 3.500 | 3.295 | 3.380 | 1,568,749 | -0.12(-3.43%) |
May 06, 2024 | 3.560 | 3.600 | 3.410 | 3.500 | 1,067,128 | -0.02(-0.57%) |
May 03, 2024 | 3.300 | 3.540 | 3.260 | 3.520 | 1,705,602 | +0.24(+7.32%) |
May 02, 2024 | 3.400 | 3.410 | 3.205 | 3.280 | 1,674,279 | -0.09(-2.53%) |
May 01, 2024 | 3.350 | 3.470 | 3.200 | 3.365 | 2,103,619 | +0.01(+0.15%) |
Apr 30, 2024 | 3.590 | 3.650 | 3.060 | 3.360 | 4,009,407 | -0.38(-10.04%) |
Apr 29, 2024 | 3.910 | 3.950 | 3.240 | 3.735 | 7,644,885 | -0.34(-8.23%) |
Apr 26, 2024 | 4.000 | 4.250 | 3.950 | 4.070 | 2,986,647 | +0.14(+3.56%) |
Apr 25, 2024 | 3.930 | 4.010 | 3.775 | 3.930 | 1,930,895 | +0.03(+0.77%) |
Apr 24, 2024 | 4.250 | 4.280 | 3.900 | 3.900 | 2,136,193 | -0.38(-8.88%) |
Apr 23, 2024 | 4.380 | 4.500 | 4.240 | 4.280 | 1,696,372 | -0.10(-2.28%) |
Apr 22, 2024 | 4.180 | 4.390 | 4.010 | 4.380 | 1,824,343 | +0.27(+6.70%) |
Apr 19, 2024 | 4.380 | 4.540 | 4.050 | 4.105 | 2,340,719 | -0.39(-8.78%) |
Apr 18, 2024 | 4.000 | 4.510 | 3.930 | 4.500 | 5,782,800 | +0.58(+14.80%) |
Apr 17, 2024 | 3.940 | 4.050 | 3.820 | 3.920 | 2,446,709 | +0.07(+1.82%) |
Apr 16, 2024 | 3.880 | 3.890 | 3.720 | 3.850 | 1,886,391 | -0.09(-2.28%) |
Apr 15, 2024 | 4.050 | 4.100 | 3.830 | 3.940 | 1,343,363 | +0.03(+0.77%) |
Apr 12, 2024 | 4.070 | 4.110 | 3.750 | 3.910 | 3,511,870 | -0.18(-4.40%) |
Apr 11, 2024 | 4.340 | 4.380 | 4.075 | 4.090 | 2,847,685 | +0.02(+0.49%) |
Apr 10, 2024 | 4.000 | 4.145 | 3.984 | 4.070 | 1,183,371 | -0.02(-0.49%) |
Apr 09, 2024 | 4.060 | 4.165 | 3.930 | 4.090 | 1,663,547 | +0.02(+0.49%) |
Apr 08, 2024 | 4.100 | 4.150 | 3.960 | 4.070 | 1,372,734 | -0.03(-0.73%) |
Apr 05, 2024 | 4.190 | 4.295 | 3.990 | 4.100 | 2,215,849 | -0.06(-1.44%) |
Apr 04, 2024 | 4.240 | 4.330 | 3.900 | 4.160 | 3,560,142 | -0.22(-5.02%) |
Apr 03, 2024 | 4.160 | 4.510 | 4.060 | 4.380 | 4,047,178 | +0.24(+5.80%) |
Apr 02, 2024 | 4.060 | 4.250 | 4.010 | 4.140 | 2,466,702 | +0.01(+0.24%) |