Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 2.390 | 2.430 | 2.255 | 2.300 | 267,586 | -0.04(-1.71%) |
Jul 26, 2024 | 2.430 | 2.435 | 2.320 | 2.340 | 418,426 | -0.03(-1.06%) |
Jul 25, 2024 | 2.270 | 2.430 | 2.260 | 2.365 | 296,432 | +0.10(+4.19%) |
Jul 24, 2024 | 2.390 | 2.460 | 2.270 | 2.270 | 364,719 | -0.16(-6.58%) |
Jul 23, 2024 | 2.360 | 2.470 | 2.320 | 2.430 | 326,853 | +0.08(+3.40%) |
Jul 22, 2024 | 2.290 | 2.375 | 2.215 | 2.350 | 261,301 | +0.10(+4.44%) |
Jul 19, 2024 | 2.370 | 2.370 | 2.240 | 2.250 | 408,243 | -0.11(-4.66%) |
Jul 18, 2024 | 2.550 | 2.565 | 2.330 | 2.360 | 376,056 | -0.18(-7.09%) |
Jul 17, 2024 | 2.570 | 2.620 | 2.485 | 2.540 | 387,041 | -0.06(-2.31%) |
Jul 16, 2024 | 2.570 | 2.645 | 2.530 | 2.600 | 458,924 | +0.09(+3.59%) |
Jul 15, 2024 | 2.600 | 2.610 | 2.450 | 2.510 | 453,074 | +0.00(+0.00%) |
Jul 12, 2024 | 2.540 | 2.630 | 2.370 | 2.510 | 1,060,010 | +0.04(+1.62%) |
Jul 11, 2024 | 2.250 | 2.508 | 2.230 | 2.470 | 1,016,939 | +0.26(+11.76%) |
Jul 10, 2024 | 2.180 | 2.240 | 2.175 | 2.210 | 298,963 | +0.03(+1.38%) |
Jul 09, 2024 | 2.200 | 2.240 | 2.150 | 2.180 | 399,327 | -0.04(-1.80%) |
Jul 08, 2024 | 2.240 | 2.290 | 2.170 | 2.220 | 616,923 | +0.01(+0.45%) |
Jul 05, 2024 | 2.250 | 2.320 | 2.160 | 2.210 | 773,382 | -0.04(-1.78%) |
Jul 03, 2024 | 2.090 | 2.320 | 2.080 | 2.250 | 358,115 | +0.17(+8.17%) |
Jul 02, 2024 | 2.050 | 2.152 | 2.030 | 2.080 | 728,144 | +0.03(+1.46%) |
Jul 01, 2024 | 2.210 | 2.255 | 2.040 | 2.050 | 866,607 | -0.17(-7.66%) |
Jun 28, 2024 | 2.290 | 2.330 | 2.210 | 2.220 | 5,845,774 | -0.11(-4.72%) |
Jun 27, 2024 | 2.300 | 2.450 | 2.275 | 2.330 | 577,515 | -0.01(-0.43%) |
Jun 26, 2024 | 2.260 | 2.340 | 2.170 | 2.340 | 753,694 | +0.08(+3.54%) |
Jun 25, 2024 | 2.360 | 2.375 | 2.260 | 2.260 | 494,563 | -0.10(-4.24%) |
Jun 24, 2024 | 2.430 | 2.510 | 2.345 | 2.360 | 466,332 | -0.09(-3.67%) |
Jun 21, 2024 | 2.460 | 2.500 | 2.330 | 2.450 | 486,199 | +0.01(+0.41%) |
Jun 20, 2024 | 2.500 | 2.540 | 2.400 | 2.440 | 789,834 | -0.06(-2.40%) |
Jun 18, 2024 | 2.650 | 2.670 | 2.490 | 2.500 | 571,777 | -0.17(-6.37%) |
Jun 17, 2024 | 2.690 | 2.775 | 2.530 | 2.670 | 944,711 | -0.03(-1.11%) |
Jun 14, 2024 | 2.800 | 2.820 | 2.590 | 2.700 | 567,420 | -0.13(-4.59%) |
Jun 13, 2024 | 2.950 | 3.000 | 2.710 | 2.830 | 405,209 | -0.12(-4.07%) |
Jun 12, 2024 | 3.010 | 3.090 | 2.920 | 2.950 | 241,437 | +0.00(+0.00%) |
Jun 11, 2024 | 2.950 | 3.020 | 2.880 | 2.950 | 264,267 | +0.00(+0.00%) |
Jun 10, 2024 | 2.920 | 3.070 | 2.860 | 2.950 | 566,819 | +0.02(+0.68%) |
Jun 07, 2024 | 2.940 | 3.000 | 2.750 | 2.930 | 745,918 | -0.05(-1.68%) |
Jun 06, 2024 | 2.960 | 3.050 | 2.860 | 2.980 | 505,355 | +0.00(+0.00%) |
Jun 05, 2024 | 3.030 | 3.050 | 2.930 | 2.980 | 518,242 | -0.05(-1.65%) |
Jun 04, 2024 | 3.160 | 3.180 | 2.950 | 3.030 | 658,734 | -0.14(-4.42%) |
Jun 03, 2024 | 3.250 | 3.270 | 3.080 | 3.170 | 416,479 | -0.01(-0.31%) |
May 31, 2024 | 3.200 | 3.300 | 3.151 | 3.180 | 180,192 | +0.00(+0.00%) |
May 30, 2024 | 3.160 | 3.320 | 3.160 | 3.180 | 266,757 | -0.02(-0.63%) |
May 29, 2024 | 3.250 | 3.280 | 3.090 | 3.200 | 250,528 | -0.05(-1.54%) |
May 28, 2024 | 3.440 | 3.440 | 3.080 | 3.250 | 670,535 | -0.19(-5.52%) |
May 24, 2024 | 3.300 | 3.500 | 3.215 | 3.440 | 398,929 | +0.14(+4.24%) |
May 23, 2024 | 3.440 | 3.490 | 3.260 | 3.300 | 489,620 | -0.16(-4.62%) |
May 22, 2024 | 3.540 | 3.700 | 3.450 | 3.460 | 337,034 | -0.08(-2.26%) |
May 21, 2024 | 3.540 | 3.590 | 3.360 | 3.540 | 550,707 | +0.00(+0.00%) |
May 20, 2024 | 3.680 | 3.730 | 3.515 | 3.540 | 706,387 | -0.09(-2.48%) |
May 17, 2024 | 3.800 | 3.840 | 3.600 | 3.630 | 540,209 | -0.11(-2.94%) |
May 16, 2024 | 3.560 | 3.840 | 3.540 | 3.740 | 498,780 | +0.17(+4.76%) |
May 15, 2024 | 3.590 | 3.750 | 3.525 | 3.570 | 336,262 | -0.01(-0.28%) |
May 14, 2024 | 3.600 | 3.860 | 3.545 | 3.580 | 844,336 | +0.10(+2.87%) |
May 13, 2024 | 3.390 | 3.550 | 3.390 | 3.480 | 341,899 | +0.09(+2.65%) |
May 10, 2024 | 3.430 | 3.471 | 3.300 | 3.390 | 471,847 | +0.01(+0.30%) |
May 09, 2024 | 3.190 | 3.650 | 3.190 | 3.380 | 1,118,376 | +0.18(+5.62%) |
May 08, 2024 | 3.310 | 3.390 | 3.160 | 3.200 | 486,934 | -0.11(-3.32%) |
May 07, 2024 | 3.440 | 3.470 | 3.245 | 3.310 | 610,337 | -0.15(-4.34%) |
May 06, 2024 | 3.550 | 3.630 | 3.110 | 3.460 | 1,714,296 | -0.06(-1.70%) |
May 03, 2024 | 3.980 | 4.420 | 3.120 | 3.520 | 2,160,660 | -0.96(-21.43%) |
May 02, 2024 | 4.250 | 4.495 | 4.070 | 4.480 | 843,472 | +0.25(+5.91%) |