Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 2.430 | 2.450 | 2.360 | 2.410 | 459,164 | -0.02(-0.82%) |
Jul 18, 2024 | 2.530 | 2.560 | 2.430 | 2.430 | 1,581,238 | -0.05(-2.02%) |
Jul 17, 2024 | 2.610 | 2.625 | 2.460 | 2.480 | 1,069,391 | -0.13(-4.98%) |
Jul 16, 2024 | 2.560 | 2.640 | 2.555 | 2.610 | 618,085 | +0.05(+1.95%) |
Jul 15, 2024 | 2.620 | 2.640 | 2.555 | 2.560 | 578,886 | -0.06(-2.29%) |
Jul 12, 2024 | 2.620 | 2.635 | 2.580 | 2.620 | 1,047,461 | +0.05(+1.95%) |
Jul 11, 2024 | 2.670 | 2.670 | 2.560 | 2.570 | 976,548 | -0.03(-1.15%) |
Jul 10, 2024 | 2.660 | 2.690 | 2.590 | 2.600 | 1,045,979 | -0.06(-2.26%) |
Jul 09, 2024 | 2.700 | 2.710 | 2.640 | 2.660 | 1,220,440 | -0.04(-1.48%) |
Jul 08, 2024 | 2.650 | 2.720 | 2.640 | 2.700 | 803,153 | +0.06(+2.27%) |
Jul 05, 2024 | 2.720 | 2.720 | 2.620 | 2.640 | 1,000,713 | -0.07(-2.58%) |
Jul 03, 2024 | 2.650 | 2.730 | 2.635 | 2.710 | 364,611 | +0.09(+3.44%) |
Jul 02, 2024 | 2.700 | 2.725 | 2.620 | 2.620 | 767,500 | -0.10(-3.68%) |
Jul 01, 2024 | 2.760 | 2.780 | 2.710 | 2.720 | 879,856 | -0.05(-1.81%) |
Jun 28, 2024 | 2.760 | 2.830 | 2.720 | 2.770 | 2,694,576 | +0.05(+1.84%) |
Jun 27, 2024 | 2.790 | 2.790 | 2.710 | 2.720 | 1,596,761 | -0.04(-1.45%) |
Jun 26, 2024 | 2.670 | 2.770 | 2.660 | 2.760 | 1,541,531 | +0.07(+2.60%) |
Jun 25, 2024 | 2.820 | 2.830 | 2.675 | 2.690 | 1,415,668 | -0.12(-4.27%) |
Jun 24, 2024 | 2.800 | 2.830 | 2.750 | 2.810 | 1,080,939 | +0.05(+1.81%) |
Jun 21, 2024 | 2.900 | 2.900 | 2.740 | 2.760 | 2,022,874 | -0.13(-4.50%) |
Jun 20, 2024 | 2.800 | 2.900 | 2.750 | 2.890 | 1,343,483 | +0.09(+3.21%) |
Jun 18, 2024 | 2.710 | 2.870 | 2.700 | 2.800 | 2,152,597 | +0.12(+4.48%) |
Jun 17, 2024 | 2.650 | 2.695 | 2.615 | 2.680 | 816,974 | +0.02(+0.75%) |
Jun 14, 2024 | 2.650 | 2.785 | 2.640 | 2.660 | 1,249,457 | +0.02(+0.76%) |
Jun 13, 2024 | 2.740 | 2.780 | 2.630 | 2.640 | 1,230,436 | -0.10(-3.65%) |
Jun 12, 2024 | 2.850 | 2.900 | 2.690 | 2.740 | 2,306,207 | -0.10(-3.52%) |
Jun 11, 2024 | 2.850 | 2.870 | 2.770 | 2.840 | 897,592 | -0.01(-0.35%) |
Jun 10, 2024 | 2.890 | 2.900 | 2.820 | 2.850 | 1,220,635 | +0.00(+0.00%) |
Jun 07, 2024 | 2.990 | 3.000 | 2.760 | 2.850 | 2,709,500 | -0.15(-5.00%) |
Jun 06, 2024 | 3.020 | 3.100 | 2.935 | 3.000 | 2,438,603 | -0.04(-1.32%) |
Jun 05, 2024 | 3.030 | 3.140 | 3.013 | 3.040 | 991,767 | +0.04(+1.33%) |
Jun 04, 2024 | 3.000 | 3.140 | 2.990 | 3.000 | 986,421 | -0.03(-0.99%) |
Jun 03, 2024 | 3.290 | 3.330 | 2.945 | 3.030 | 4,034,562 | -0.30(-9.01%) |
May 31, 2024 | 3.300 | 3.370 | 3.230 | 3.330 | 1,210,279 | +0.03(+0.91%) |
May 30, 2024 | 3.160 | 3.330 | 3.160 | 3.300 | 1,073,499 | +0.16(+4.96%) |
May 29, 2024 | 3.038 | 3.144 | 2.999 | 3.144 | 879,412 | +0.10(+3.17%) |
May 28, 2024 | 3.086 | 3.125 | 3.047 | 3.047 | 371,382 | +0.01(+0.32%) |
May 24, 2024 | 3.067 | 3.105 | 3.028 | 3.038 | 480,338 | -0.01(-0.32%) |
May 23, 2024 | 3.125 | 3.125 | 3.009 | 3.047 | 741,635 | -0.05(-1.56%) |
May 22, 2024 | 3.144 | 3.183 | 3.076 | 3.096 | 929,065 | -0.07(-2.14%) |
May 21, 2024 | 3.250 | 3.250 | 3.144 | 3.163 | 999,094 | -0.13(-3.82%) |
May 20, 2024 | 3.231 | 3.313 | 3.159 | 3.289 | 891,766 | +0.09(+2.72%) |
May 17, 2024 | 3.192 | 3.221 | 3.125 | 3.202 | 1,093,759 | +0.01(+0.30%) |
May 16, 2024 | 3.192 | 3.250 | 3.144 | 3.192 | 630,941 | -0.02(-0.60%) |
May 15, 2024 | 3.241 | 3.304 | 3.163 | 3.212 | 838,317 | +0.04(+1.22%) |
May 14, 2024 | 3.241 | 3.308 | 3.159 | 3.173 | 755,424 | -0.06(-1.80%) |
May 13, 2024 | 3.231 | 3.279 | 3.173 | 3.231 | 1,195,493 | +0.06(+1.83%) |
May 10, 2024 | 3.192 | 3.202 | 3.125 | 3.173 | 493,471 | -0.02(-0.61%) |
May 09, 2024 | 3.105 | 3.250 | 3.096 | 3.192 | 838,740 | +0.05(+1.54%) |
May 08, 2024 | 3.096 | 3.168 | 3.062 | 3.144 | 889,851 | -0.01(-0.31%) |
May 07, 2024 | 3.173 | 3.221 | 3.057 | 3.154 | 1,738,138 | +0.00(+0.00%) |
May 06, 2024 | 3.096 | 3.202 | 3.052 | 3.154 | 1,520,981 | +0.09(+2.84%) |
May 03, 2024 | 2.921 | 3.084 | 2.921 | 3.067 | 1,284,555 | +0.17(+6.02%) |
May 02, 2024 | 2.873 | 2.980 | 2.834 | 2.892 | 1,350,758 | +0.08(+2.75%) |