Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 2.510 | 2.535 | 2.380 | 2.410 | 1,065,894 | -0.13(-5.12%) |
Jul 23, 2024 | 2.430 | 2.570 | 2.430 | 2.540 | 1,284,076 | +0.09(+3.67%) |
Jul 22, 2024 | 2.350 | 2.460 | 2.330 | 2.450 | 944,233 | +0.08(+3.59%) |
Jul 19, 2024 | 2.390 | 2.430 | 2.350 | 2.365 | 528,556 | -0.01(-0.63%) |
Jul 18, 2024 | 2.440 | 2.500 | 2.350 | 2.380 | 1,003,904 | -0.07(-2.86%) |
Jul 17, 2024 | 2.530 | 2.560 | 2.410 | 2.450 | 1,269,244 | -0.12(-4.67%) |
Jul 16, 2024 | 2.500 | 2.600 | 2.490 | 2.570 | 1,533,493 | +0.09(+3.63%) |
Jul 15, 2024 | 2.380 | 2.500 | 2.370 | 2.480 | 1,889,553 | +0.12(+5.31%) |
Jul 12, 2024 | 2.370 | 2.400 | 2.290 | 2.355 | 975,466 | +0.02(+0.64%) |
Jul 11, 2024 | 2.200 | 2.410 | 2.195 | 2.340 | 2,896,611 | +0.19(+8.58%) |
Jul 10, 2024 | 2.180 | 2.190 | 2.140 | 2.155 | 604,646 | -0.01(-0.23%) |
Jul 09, 2024 | 2.110 | 2.180 | 2.105 | 2.160 | 675,228 | +0.03(+1.41%) |
Jul 08, 2024 | 2.180 | 2.260 | 2.100 | 2.130 | 1,142,493 | +0.02(+0.95%) |
Jul 05, 2024 | 2.080 | 2.140 | 2.050 | 2.110 | 624,204 | +0.03(+1.44%) |
Jul 03, 2024 | 2.070 | 2.100 | 2.040 | 2.080 | 617,205 | +0.02(+0.97%) |
Jul 02, 2024 | 2.160 | 2.165 | 2.030 | 2.060 | 1,374,076 | -0.11(-5.07%) |
Jul 01, 2024 | 2.240 | 2.280 | 2.160 | 2.170 | 839,938 | -0.08(-3.56%) |
Jun 28, 2024 | 2.280 | 2.320 | 2.200 | 2.250 | 2,849,271 | -0.01(-0.44%) |
Jun 27, 2024 | 2.200 | 2.270 | 2.180 | 2.260 | 930,158 | +0.06(+2.73%) |
Jun 26, 2024 | 2.090 | 2.220 | 2.070 | 2.200 | 1,381,299 | +0.10(+4.76%) |
Jun 25, 2024 | 2.110 | 2.165 | 2.090 | 2.100 | 621,156 | -0.01(-0.47%) |
Jun 24, 2024 | 2.120 | 2.180 | 2.095 | 2.110 | 750,243 | +0.00(+0.00%) |
Jun 21, 2024 | 2.120 | 2.160 | 2.084 | 2.110 | 1,559,881 | +0.02(+0.96%) |
Jun 20, 2024 | 2.100 | 2.160 | 2.090 | 2.090 | 998,035 | -0.04(-1.88%) |
Jun 18, 2024 | 2.180 | 2.191 | 2.100 | 2.130 | 871,609 | -0.05(-2.29%) |
Jun 17, 2024 | 2.170 | 2.210 | 2.150 | 2.180 | 838,658 | -0.02(-0.91%) |
Jun 14, 2024 | 2.190 | 2.250 | 2.170 | 2.200 | 778,300 | -0.02(-0.90%) |
Jun 13, 2024 | 2.240 | 2.270 | 2.190 | 2.220 | 901,432 | -0.02(-0.89%) |
Jun 12, 2024 | 2.330 | 2.380 | 2.220 | 2.240 | 1,348,488 | -0.06(-2.61%) |
Jun 11, 2024 | 2.310 | 2.320 | 2.230 | 2.300 | 1,353,654 | -0.02(-0.86%) |
Jun 10, 2024 | 2.330 | 2.395 | 2.285 | 2.320 | 1,149,207 | -0.01(-0.43%) |
Jun 07, 2024 | 2.350 | 2.500 | 2.310 | 2.330 | 1,811,302 | -0.03(-1.27%) |
Jun 06, 2024 | 2.410 | 2.440 | 2.335 | 2.360 | 958,897 | -0.07(-2.88%) |
Jun 05, 2024 | 2.370 | 2.440 | 2.320 | 2.430 | 1,747,646 | +0.11(+4.74%) |
Jun 04, 2024 | 2.430 | 2.450 | 2.241 | 2.320 | 1,849,171 | -0.13(-5.31%) |
Jun 03, 2024 | 2.290 | 2.510 | 2.261 | 2.450 | 3,768,051 | +0.20(+8.65%) |
May 31, 2024 | 2.240 | 2.410 | 2.190 | 2.255 | 2,923,991 | +0.03(+1.58%) |
May 30, 2024 | 1.960 | 2.330 | 1.960 | 2.220 | 5,037,898 | +0.29(+15.03%) |
May 29, 2024 | 1.880 | 1.950 | 1.860 | 1.930 | 877,448 | +0.01(+0.52%) |
May 28, 2024 | 1.880 | 1.990 | 1.860 | 1.920 | 1,041,285 | -0.01(-0.52%) |
May 24, 2024 | 1.950 | 1.970 | 1.904 | 1.930 | 782,139 | -0.02(-1.03%) |
May 23, 2024 | 2.010 | 2.010 | 1.920 | 1.950 | 911,559 | -0.06(-2.99%) |
May 22, 2024 | 2.000 | 2.070 | 1.980 | 2.010 | 623,976 | +0.01(+0.50%) |
May 21, 2024 | 2.030 | 2.050 | 1.990 | 2.000 | 852,214 | -0.05(-2.44%) |
May 20, 2024 | 1.970 | 2.060 | 1.930 | 2.050 | 779,526 | +0.07(+3.54%) |
May 17, 2024 | 2.040 | 2.070 | 1.960 | 1.980 | 1,239,858 | -0.04(-1.98%) |
May 16, 2024 | 1.980 | 2.070 | 1.930 | 2.020 | 1,401,985 | +0.04(+2.02%) |
May 15, 2024 | 1.920 | 2.050 | 1.910 | 1.980 | 1,817,347 | +0.08(+4.21%) |
May 14, 2024 | 1.910 | 1.980 | 1.840 | 1.900 | 1,693,795 | +0.01(+0.53%) |
May 13, 2024 | 1.810 | 1.970 | 1.770 | 1.890 | 2,133,508 | +0.13(+7.39%) |
May 10, 2024 | 1.910 | 1.910 | 1.730 | 1.760 | 1,940,413 | -0.12(-6.38%) |
May 09, 2024 | 1.850 | 1.890 | 1.720 | 1.880 | 1,611,760 | +0.03(+1.62%) |
May 08, 2024 | 1.860 | 1.880 | 1.800 | 1.850 | 1,025,420 | -0.03(-1.60%) |
May 07, 2024 | 1.910 | 1.930 | 1.840 | 1.880 | 974,867 | -0.02(-0.79%) |
May 06, 2024 | 1.950 | 1.970 | 1.885 | 1.895 | 1,366,627 | +0.01(+0.26%) |
May 03, 2024 | 1.900 | 1.930 | 1.840 | 1.890 | 1,130,223 | +0.03(+1.61%) |
May 02, 2024 | 1.790 | 1.880 | 1.750 | 1.860 | 1,196,685 | +0.11(+5.98%) |