Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 3.650 | 3.880 | 3.560 | 3.730 | 492,529 | +0.12(+3.32%) |
Jul 24, 2024 | 3.780 | 3.890 | 3.580 | 3.610 | 516,531 | -0.26(-6.72%) |
Jul 23, 2024 | 3.540 | 3.950 | 3.520 | 3.870 | 693,703 | +0.26(+7.20%) |
Jul 22, 2024 | 3.230 | 3.630 | 3.230 | 3.610 | 646,546 | +0.38(+11.76%) |
Jul 19, 2024 | 3.240 | 3.310 | 3.120 | 3.230 | 526,463 | -0.01(-0.31%) |
Jul 18, 2024 | 3.450 | 3.650 | 3.230 | 3.240 | 697,903 | -0.25(-7.16%) |
Jul 17, 2024 | 3.460 | 3.590 | 3.390 | 3.490 | 875,553 | +0.01(+0.14%) |
Jul 16, 2024 | 3.330 | 3.530 | 3.310 | 3.485 | 876,289 | +0.19(+5.93%) |
Jul 15, 2024 | 3.100 | 3.330 | 3.050 | 3.290 | 708,612 | +0.25(+8.22%) |
Jul 12, 2024 | 3.130 | 3.180 | 3.010 | 3.040 | 839,388 | -0.07(-2.25%) |
Jul 11, 2024 | 2.980 | 3.195 | 2.980 | 3.110 | 540,378 | +0.25(+8.74%) |
Jul 10, 2024 | 2.780 | 2.900 | 2.740 | 2.860 | 549,136 | +0.10(+3.62%) |
Jul 09, 2024 | 2.860 | 2.920 | 2.670 | 2.760 | 679,348 | -0.12(-4.17%) |
Jul 08, 2024 | 3.000 | 3.040 | 2.850 | 2.880 | 610,356 | -0.08(-2.70%) |
Jul 05, 2024 | 2.990 | 3.050 | 2.885 | 2.960 | 667,332 | -0.08(-2.63%) |
Jul 03, 2024 | 2.990 | 3.070 | 2.950 | 3.040 | 231,713 | +0.03(+1.00%) |
Jul 02, 2024 | 3.110 | 3.110 | 2.905 | 3.010 | 467,575 | -0.12(-3.83%) |
Jul 01, 2024 | 3.120 | 3.220 | 3.010 | 3.130 | 900,606 | -0.01(-0.32%) |
Jun 28, 2024 | 2.800 | 3.200 | 2.800 | 3.140 | 3,461,241 | +0.38(+13.77%) |
Jun 27, 2024 | 2.620 | 2.760 | 2.580 | 2.760 | 853,714 | +0.15(+5.75%) |
Jun 26, 2024 | 2.590 | 2.620 | 2.470 | 2.610 | 1,071,116 | -0.04(-1.51%) |
Jun 25, 2024 | 2.590 | 2.710 | 2.530 | 2.650 | 1,377,906 | +0.08(+3.11%) |
Jun 24, 2024 | 2.380 | 2.655 | 2.380 | 2.570 | 1,351,015 | +0.19(+7.98%) |
Jun 21, 2024 | 2.200 | 2.510 | 2.200 | 2.380 | 2,827,924 | +0.18(+8.18%) |
Jun 20, 2024 | 2.010 | 2.210 | 2.005 | 2.200 | 1,277,684 | +0.17(+8.37%) |
Jun 18, 2024 | 2.000 | 2.105 | 1.990 | 2.030 | 1,018,737 | +0.01(+0.50%) |
Jun 17, 2024 | 2.040 | 2.050 | 1.960 | 2.020 | 694,796 | -0.01(-0.49%) |
Jun 14, 2024 | 2.130 | 2.230 | 2.000 | 2.030 | 1,835,522 | -0.12(-5.58%) |
Jun 13, 2024 | 2.260 | 2.265 | 2.140 | 2.150 | 954,713 | -0.10(-4.66%) |
Jun 12, 2024 | 2.500 | 2.540 | 2.240 | 2.255 | 819,651 | -0.12(-5.25%) |
Jun 11, 2024 | 2.360 | 2.430 | 2.350 | 2.380 | 539,595 | -0.01(-0.42%) |
Jun 10, 2024 | 2.380 | 2.410 | 2.305 | 2.390 | 692,027 | -0.02(-0.83%) |
Jun 07, 2024 | 2.550 | 2.550 | 2.400 | 2.410 | 879,694 | -0.12(-4.74%) |
Jun 06, 2024 | 2.700 | 2.700 | 2.530 | 2.530 | 624,241 | -0.13(-4.89%) |
Jun 05, 2024 | 2.800 | 2.870 | 2.640 | 2.660 | 644,474 | -0.13(-4.66%) |
Jun 04, 2024 | 2.750 | 2.930 | 2.712 | 2.790 | 1,317,918 | +0.00(+0.00%) |
Jun 03, 2024 | 2.750 | 2.905 | 2.680 | 2.790 | 1,192,174 | +0.07(+2.57%) |
May 31, 2024 | 2.740 | 2.800 | 2.670 | 2.720 | 2,346,192 | +0.02(+0.74%) |
May 30, 2024 | 2.700 | 2.760 | 2.680 | 2.700 | 1,519,188 | +0.01(+0.37%) |
May 29, 2024 | 2.510 | 2.750 | 2.500 | 2.690 | 918,436 | +0.11(+4.26%) |
May 28, 2024 | 2.510 | 2.705 | 2.500 | 2.580 | 1,221,621 | +0.12(+5.09%) |
May 24, 2024 | 2.600 | 2.620 | 2.440 | 2.455 | 823,017 | -0.13(-5.21%) |
May 23, 2024 | 2.930 | 2.940 | 2.560 | 2.590 | 1,313,834 | -0.32(-11.00%) |
May 22, 2024 | 2.920 | 3.005 | 2.865 | 2.910 | 1,182,977 | -0.05(-1.69%) |
May 21, 2024 | 3.050 | 3.085 | 2.920 | 2.960 | 1,350,316 | -0.09(-2.95%) |
May 20, 2024 | 3.070 | 3.290 | 3.050 | 3.050 | 830,583 | -0.09(-2.87%) |
May 17, 2024 | 3.260 | 3.269 | 3.080 | 3.140 | 958,419 | -0.10(-3.24%) |
May 16, 2024 | 3.280 | 3.330 | 3.110 | 3.245 | 1,891,112 | -0.06(-1.96%) |
May 15, 2024 | 3.670 | 3.680 | 3.260 | 3.310 | 1,116,206 | -0.31(-8.69%) |
May 14, 2024 | 3.830 | 4.080 | 3.605 | 3.625 | 1,005,133 | -0.15(-3.97%) |
May 13, 2024 | 3.700 | 4.120 | 3.580 | 3.775 | 1,704,307 | +0.17(+4.72%) |
May 10, 2024 | 4.530 | 4.650 | 3.465 | 3.605 | 2,205,067 | -1.02(-21.97%) |
May 09, 2024 | 4.270 | 4.640 | 4.240 | 4.620 | 1,023,566 | +0.42(+10.00%) |
May 08, 2024 | 4.150 | 4.245 | 3.980 | 4.200 | 682,772 | -0.09(-2.10%) |
May 07, 2024 | 4.560 | 4.560 | 4.235 | 4.290 | 578,539 | -0.16(-3.49%) |
May 06, 2024 | 4.310 | 4.580 | 4.310 | 4.445 | 1,380,886 | +0.18(+4.10%) |
May 03, 2024 | 4.330 | 4.530 | 4.235 | 4.270 | 564,356 | +0.05(+1.18%) |
May 02, 2024 | 4.010 | 4.230 | 3.930 | 4.220 | 758,504 | +0.32(+8.21%) |