Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.90 | 11.42 | 10.83 | 11.18 | 6,337,485 | +0.09(+0.81%) |
Jul 18, 2024 | 11.37 | 12.13 | 11.07 | 11.09 | 16,030,381 | -0.35(-3.06%) |
Jul 17, 2024 | 10.31 | 11.63 | 10.31 | 11.44 | 10,762,547 | +0.89(+8.44%) |
Jul 16, 2024 | 10.25 | 10.57 | 10.13 | 10.55 | 8,475,353 | +0.45(+4.46%) |
Jul 15, 2024 | 11.25 | 11.37 | 10.03 | 10.10 | 9,865,857 | -0.91(-8.27%) |
Jul 12, 2024 | 11.91 | 11.91 | 10.52 | 11.01 | 5,676,564 | +7.33(+199.18%) |
Jul 11, 2024 | 3.570 | 3.690 | 3.540 | 3.680 | 17,990,668 | +0.21(+6.05%) |
Jul 10, 2024 | 3.420 | 3.530 | 3.410 | 3.470 | 16,979,728 | +0.02(+0.58%) |
Jul 09, 2024 | 3.280 | 3.450 | 3.220 | 3.450 | 11,030,826 | +0.17(+5.18%) |
Jul 08, 2024 | 3.360 | 3.450 | 3.265 | 3.280 | 10,134,316 | -0.07(-2.09%) |
Jul 05, 2024 | 3.350 | 3.450 | 3.285 | 3.350 | 9,767,411 | +0.00(+0.00%) |
Jul 03, 2024 | 3.460 | 3.470 | 3.350 | 3.350 | 7,571,492 | -0.10(-2.90%) |
Jul 02, 2024 | 3.230 | 3.450 | 3.200 | 3.450 | 15,723,500 | +0.21(+6.48%) |
Jul 01, 2024 | 3.230 | 3.280 | 3.200 | 3.240 | 10,059,571 | +0.02(+0.62%) |
Jun 28, 2024 | 3.060 | 3.270 | 3.050 | 3.220 | 128,390,408 | +0.18(+5.92%) |
Jun 27, 2024 | 3.010 | 3.080 | 2.990 | 3.040 | 9,712,394 | -0.02(-0.65%) |
Jun 26, 2024 | 2.970 | 3.090 | 2.880 | 3.060 | 14,781,251 | +0.07(+2.34%) |
Jun 25, 2024 | 3.090 | 3.095 | 2.960 | 2.990 | 15,818,091 | -0.11(-3.55%) |
Jun 24, 2024 | 3.070 | 3.120 | 3.040 | 3.100 | 12,467,211 | +0.04(+1.31%) |
Jun 21, 2024 | 3.060 | 3.120 | 3.040 | 3.060 | 23,929,136 | +0.00(+0.00%) |
Jun 20, 2024 | 3.070 | 3.080 | 3.030 | 3.060 | 8,468,477 | -0.01(-0.33%) |
Jun 18, 2024 | 3.150 | 3.170 | 3.040 | 3.070 | 13,935,150 | -0.11(-3.46%) |
Jun 17, 2024 | 3.050 | 3.200 | 3.020 | 3.180 | 12,013,604 | +0.13(+4.26%) |
Jun 14, 2024 | 3.120 | 3.150 | 2.990 | 3.050 | 19,682,204 | -0.09(-2.87%) |
Jun 13, 2024 | 3.270 | 3.350 | 3.130 | 3.140 | 8,689,461 | -0.13(-3.98%) |
Jun 12, 2024 | 3.410 | 3.465 | 3.230 | 3.270 | 13,319,042 | -0.05(-1.51%) |
Jun 11, 2024 | 3.050 | 3.350 | 3.040 | 3.320 | 14,954,132 | +0.24(+7.79%) |
Jun 10, 2024 | 3.080 | 3.140 | 3.010 | 3.080 | 15,845,299 | -0.04(-1.28%) |
Jun 07, 2024 | 3.170 | 3.180 | 3.090 | 3.120 | 8,903,001 | -0.06(-1.89%) |
Jun 06, 2024 | 3.090 | 3.220 | 3.080 | 3.180 | 11,612,509 | +0.08(+2.57%) |
Jun 05, 2024 | 3.160 | 3.170 | 3.070 | 3.100 | 11,850,989 | -0.02(-0.64%) |
Jun 04, 2024 | 3.210 | 3.250 | 3.090 | 3.120 | 14,729,137 | -0.13(-3.99%) |
Jun 03, 2024 | 3.389 | 3.429 | 3.220 | 3.250 | 11,013,646 | -0.03(-0.91%) |
May 31, 2024 | 3.310 | 3.359 | 3.240 | 3.280 | 12,374,619 | -0.02(-0.60%) |
May 30, 2024 | 3.270 | 3.379 | 3.255 | 3.300 | 12,077,728 | +0.07(+2.16%) |
May 29, 2024 | 3.220 | 3.260 | 3.160 | 3.230 | 11,459,567 | -0.06(-1.82%) |
May 28, 2024 | 3.369 | 3.474 | 3.270 | 3.290 | 9,698,733 | -0.03(-0.90%) |
May 24, 2024 | 3.240 | 3.330 | 3.235 | 3.320 | 8,682,397 | +0.10(+3.10%) |
May 23, 2024 | 3.330 | 3.379 | 3.170 | 3.220 | 11,668,159 | -0.09(-2.71%) |
May 22, 2024 | 3.419 | 3.479 | 3.290 | 3.310 | 11,043,364 | -0.11(-3.21%) |
May 21, 2024 | 3.539 | 3.579 | 3.419 | 3.419 | 10,377,498 | -0.15(-4.19%) |
May 20, 2024 | 3.688 | 3.728 | 3.559 | 3.569 | 8,919,157 | -0.11(-2.98%) |
May 17, 2024 | 3.619 | 3.733 | 3.609 | 3.678 | 8,812,277 | +0.02(+0.54%) |
May 16, 2024 | 3.649 | 3.743 | 3.639 | 3.659 | 11,256,508 | +0.00(+0.00%) |
May 15, 2024 | 3.977 | 3.997 | 3.599 | 3.659 | 24,724,048 | -0.22(-5.66%) |
May 14, 2024 | 3.758 | 3.938 | 3.748 | 3.878 | 22,713,458 | +0.18(+4.85%) |
May 13, 2024 | 3.389 | 3.728 | 3.389 | 3.698 | 17,249,730 | +0.26(+7.54%) |
May 10, 2024 | 3.589 | 3.624 | 3.429 | 3.439 | 10,367,379 | -0.14(-3.90%) |
May 09, 2024 | 3.549 | 3.604 | 3.509 | 3.579 | 10,356,197 | +0.01(+0.28%) |
May 08, 2024 | 3.599 | 3.609 | 3.469 | 3.569 | 13,209,847 | -0.09(-2.45%) |
May 07, 2024 | 3.639 | 3.773 | 3.614 | 3.659 | 18,041,268 | +0.02(+0.55%) |
May 06, 2024 | 3.519 | 3.668 | 3.509 | 3.639 | 18,452,678 | +0.12(+3.40%) |
May 03, 2024 | 3.389 | 3.639 | 3.389 | 3.519 | 26,673,186 | +0.16(+4.75%) |
May 02, 2024 | 3.389 | 3.407 | 3.230 | 3.359 | 23,242,132 | -0.03(-0.88%) |