Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 3.910 | 3.910 | 3.650 | 3.730 | 13,956 | -0.19(-4.85%) |
Jul 22, 2024 | 4.040 | 4.080 | 3.780 | 3.920 | 16,305 | -0.12(-2.97%) |
Jul 19, 2024 | 3.900 | 4.070 | 3.875 | 4.040 | 11,538 | +0.14(+3.59%) |
Jul 18, 2024 | 3.790 | 4.040 | 3.770 | 3.900 | 30,644 | -0.02(-0.51%) |
Jul 17, 2024 | 3.830 | 4.060 | 3.780 | 3.920 | 6,147 | +0.05(+1.29%) |
Jul 16, 2024 | 4.140 | 4.180 | 3.750 | 3.870 | 58,251 | -0.35(-8.29%) |
Jul 15, 2024 | 4.470 | 4.480 | 4.000 | 4.220 | 44,147 | -0.15(-3.43%) |
Jul 12, 2024 | 3.670 | 4.370 | 3.530 | 4.370 | 36,448 | +0.63(+16.84%) |
Jul 11, 2024 | 3.890 | 4.029 | 3.620 | 3.740 | 41,952 | -0.10(-2.60%) |
Jul 10, 2024 | 4.300 | 4.610 | 3.571 | 3.840 | 137,695 | -0.40(-9.43%) |
Jul 09, 2024 | 3.690 | 4.290 | 3.690 | 4.240 | 54,883 | +0.55(+14.91%) |
Jul 08, 2024 | 3.310 | 3.840 | 3.310 | 3.690 | 38,142 | +0.27(+7.89%) |
Jul 05, 2024 | 3.300 | 3.640 | 3.300 | 3.420 | 12,048 | -0.04(-1.16%) |
Jul 03, 2024 | 3.570 | 3.640 | 3.361 | 3.460 | 13,589 | -0.10(-2.81%) |
Jul 02, 2024 | 3.590 | 3.820 | 3.364 | 3.560 | 20,146 | -0.06(-1.66%) |
Jul 01, 2024 | 3.300 | 3.820 | 3.300 | 3.620 | 42,926 | -0.04(-1.09%) |
Jun 28, 2024 | 4.070 | 4.070 | 3.350 | 3.660 | 116,904 | -0.38(-9.41%) |
Jun 27, 2024 | 3.700 | 4.284 | 3.700 | 4.040 | 135,646 | +0.34(+9.19%) |
Jun 26, 2024 | 3.300 | 3.740 | 3.280 | 3.700 | 90,021 | +0.44(+13.50%) |
Jun 25, 2024 | 3.220 | 3.330 | 3.120 | 3.260 | 26,292 | +0.15(+4.82%) |
Jun 24, 2024 | 3.060 | 3.190 | 2.980 | 3.110 | 58,693 | +0.08(+2.64%) |
Jun 21, 2024 | 2.520 | 3.090 | 2.520 | 3.030 | 103,586 | +0.50(+19.76%) |
Jun 20, 2024 | 2.490 | 2.713 | 2.358 | 2.530 | 14,079 | -0.04(-1.56%) |
Jun 18, 2024 | 2.920 | 3.087 | 2.470 | 2.570 | 70,611 | -0.38(-12.88%) |
Jun 17, 2024 | 3.130 | 3.585 | 2.680 | 2.950 | 222,506 | -0.08(-2.64%) |
Jun 14, 2024 | 2.160 | 3.100 | 2.130 | 3.030 | 247,305 | +0.84(+38.36%) |
Jun 13, 2024 | 2.320 | 2.370 | 2.110 | 2.190 | 22,752 | -0.09(-3.95%) |
Jun 12, 2024 | 1.970 | 2.300 | 1.910 | 2.280 | 161,720 | +0.31(+15.74%) |
Jun 11, 2024 | 1.780 | 1.970 | 1.760 | 1.970 | 38,648 | +0.15(+8.24%) |
Jun 10, 2024 | 1.460 | 1.880 | 1.460 | 1.820 | 69,910 | +0.36(+24.66%) |
Jun 07, 2024 | 1.510 | 1.510 | 1.450 | 1.460 | 15,940 | -0.04(-2.67%) |
Jun 06, 2024 | 1.510 | 1.530 | 1.500 | 1.500 | 5,390 | -0.05(-3.40%) |
Jun 05, 2024 | 1.540 | 1.553 | 1.440 | 1.553 | 9,911 | +0.05(+3.52%) |
Jun 04, 2024 | 1.610 | 1.610 | 1.500 | 1.500 | 11,126 | -0.13(-7.98%) |
Jun 03, 2024 | 1.700 | 1.700 | 1.541 | 1.630 | 6,357 | -0.06(-3.55%) |
May 31, 2024 | 1.650 | 1.720 | 1.582 | 1.690 | 8,546 | +0.05(+3.05%) |
May 30, 2024 | 1.640 | 1.680 | 1.600 | 1.640 | 10,416 | +0.00(+0.00%) |
May 29, 2024 | 1.600 | 1.695 | 1.530 | 1.640 | 15,779 | +0.01(+0.61%) |
May 28, 2024 | 1.510 | 1.630 | 1.500 | 1.630 | 9,540 | +0.10(+6.54%) |
May 24, 2024 | 1.560 | 1.654 | 1.530 | 1.530 | 6,728 | +0.00(+0.00%) |
May 23, 2024 | 1.600 | 1.691 | 1.530 | 1.530 | 19,175 | -0.06(-3.77%) |
May 22, 2024 | 1.500 | 1.610 | 1.500 | 1.590 | 14,092 | +0.09(+6.00%) |
May 21, 2024 | 1.530 | 1.560 | 1.480 | 1.500 | 31,992 | -0.06(-3.85%) |
May 20, 2024 | 1.600 | 1.690 | 1.550 | 1.560 | 21,948 | -0.08(-4.88%) |
May 17, 2024 | 1.780 | 1.813 | 1.620 | 1.640 | 49,961 | -0.14(-7.87%) |
May 16, 2024 | 1.890 | 1.890 | 1.780 | 1.780 | 28,495 | -0.13(-6.81%) |
May 15, 2024 | 1.850 | 1.910 | 1.797 | 1.910 | 32,431 | +0.04(+2.14%) |
May 14, 2024 | 1.880 | 1.920 | 1.790 | 1.870 | 26,770 | +0.01(+0.54%) |
May 13, 2024 | 1.870 | 1.940 | 1.800 | 1.860 | 88,252 | -0.01(-0.53%) |
May 10, 2024 | 1.960 | 1.990 | 1.810 | 1.870 | 111,251 | -0.13(-6.50%) |
May 09, 2024 | 1.960 | 2.020 | 1.853 | 2.000 | 56,152 | +0.03(+1.52%) |
May 08, 2024 | 1.780 | 1.970 | 1.770 | 1.970 | 90,477 | +0.08(+4.23%) |
May 07, 2024 | 1.750 | 1.980 | 1.740 | 1.890 | 103,818 | +0.11(+6.18%) |
May 06, 2024 | 1.780 | 1.900 | 1.770 | 1.780 | 59,020 | +0.00(+0.00%) |
May 03, 2024 | 1.780 | 1.900 | 1.750 | 1.780 | 73,560 | +0.02(+1.14%) |
May 02, 2024 | 1.920 | 1.920 | 1.670 | 1.760 | 184,380 | -0.17(-8.81%) |