Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 3.120 | 3.200 | 3.040 | 3.200 | 15,194 | +0.03(+0.95%) |
Jul 16, 2024 | 3.000 | 3.259 | 3.000 | 3.170 | 45,103 | +0.14(+4.62%) |
Jul 15, 2024 | 3.100 | 3.100 | 3.000 | 3.030 | 28,162 | -0.06(-1.94%) |
Jul 12, 2024 | 3.050 | 3.140 | 3.010 | 3.090 | 27,356 | +0.02(+0.65%) |
Jul 11, 2024 | 3.020 | 3.120 | 3.000 | 3.070 | 146,278 | +0.02(+0.66%) |
Jul 10, 2024 | 3.037 | 3.200 | 3.010 | 3.050 | 44,888 | +0.04(+1.33%) |
Jul 09, 2024 | 3.080 | 3.280 | 3.000 | 3.010 | 32,335 | -0.15(-4.75%) |
Jul 08, 2024 | 2.930 | 3.260 | 2.800 | 3.160 | 88,372 | +0.18(+6.04%) |
Jul 05, 2024 | 2.960 | 3.090 | 2.960 | 2.980 | 74,931 | -0.03(-1.00%) |
Jul 03, 2024 | 3.020 | 3.250 | 3.010 | 3.010 | 117,936 | -0.16(-5.05%) |
Jul 02, 2024 | 3.050 | 3.540 | 2.740 | 3.170 | 3,004,510 | +0.21(+7.09%) |
Jul 01, 2024 | 3.000 | 3.010 | 2.910 | 2.960 | 715,560 | -0.09(-2.95%) |
Jun 28, 2024 | 3.000 | 3.090 | 2.980 | 3.050 | 14,705 | +0.13(+4.45%) |
Jun 27, 2024 | 3.010 | 3.034 | 2.910 | 2.920 | 26,802 | -0.05(-1.68%) |
Jun 26, 2024 | 3.200 | 3.250 | 2.900 | 2.970 | 92,038 | -0.21(-6.60%) |
Jun 25, 2024 | 3.000 | 3.489 | 2.980 | 3.180 | 175,920 | +0.16(+5.30%) |
Jun 24, 2024 | 3.050 | 3.090 | 3.000 | 3.020 | 15,111 | -0.03(-0.98%) |
Jun 21, 2024 | 3.070 | 3.100 | 3.000 | 3.050 | 8,477 | -0.03(-0.97%) |
Jun 20, 2024 | 3.110 | 3.140 | 3.050 | 3.080 | 23,170 | -0.02(-0.65%) |
Jun 18, 2024 | 3.250 | 3.280 | 3.070 | 3.100 | 32,470 | -0.19(-5.78%) |
Jun 17, 2024 | 3.190 | 3.420 | 3.121 | 3.290 | 74,341 | +0.04(+1.23%) |
Jun 14, 2024 | 3.360 | 3.379 | 3.200 | 3.250 | 30,132 | -0.14(-4.13%) |
Jun 13, 2024 | 3.470 | 3.601 | 3.350 | 3.390 | 42,447 | -0.22(-6.09%) |
Jun 12, 2024 | 3.740 | 3.800 | 3.420 | 3.610 | 305,915 | +0.04(+1.12%) |
Jun 11, 2024 | 3.410 | 3.620 | 3.400 | 3.570 | 28,279 | +0.13(+3.78%) |
Jun 10, 2024 | 3.600 | 3.600 | 3.400 | 3.440 | 21,748 | -0.05(-1.43%) |
Jun 07, 2024 | 3.670 | 3.760 | 3.450 | 3.490 | 109,696 | -0.27(-7.18%) |
Jun 06, 2024 | 3.840 | 3.870 | 3.680 | 3.760 | 35,425 | -0.13(-3.34%) |
Jun 05, 2024 | 3.770 | 3.920 | 3.770 | 3.890 | 56,938 | +0.18(+4.94%) |
Jun 04, 2024 | 3.730 | 3.820 | 3.640 | 3.707 | 27,754 | -0.03(-0.89%) |
Jun 03, 2024 | 3.700 | 3.760 | 3.640 | 3.740 | 43,829 | +0.14(+3.89%) |
May 31, 2024 | 3.790 | 3.937 | 3.580 | 3.600 | 60,474 | -0.11(-2.96%) |
May 30, 2024 | 4.240 | 4.325 | 3.640 | 3.710 | 199,167 | -0.47(-11.24%) |
May 29, 2024 | 4.430 | 4.590 | 4.110 | 4.180 | 233,802 | -0.13(-3.02%) |
May 28, 2024 | 3.990 | 4.710 | 3.964 | 4.310 | 704,378 | +0.36(+9.11%) |
May 24, 2024 | 4.000 | 4.040 | 3.880 | 3.950 | 50,834 | +0.03(+0.77%) |
May 23, 2024 | 3.930 | 4.120 | 3.831 | 3.920 | 61,765 | +0.01(+0.26%) |
May 22, 2024 | 4.000 | 4.000 | 3.750 | 3.910 | 30,718 | +0.05(+1.30%) |
May 21, 2024 | 3.900 | 3.980 | 3.810 | 3.860 | 56,878 | -0.09(-2.28%) |
May 20, 2024 | 3.820 | 4.060 | 3.711 | 3.950 | 101,070 | +0.29(+7.92%) |
May 17, 2024 | 3.920 | 4.163 | 3.660 | 3.660 | 184,859 | -0.30(-7.58%) |
May 16, 2024 | 3.990 | 4.048 | 3.900 | 3.960 | 77,185 | +0.04(+1.02%) |
May 15, 2024 | 4.200 | 4.200 | 3.908 | 3.920 | 83,507 | -0.26(-6.22%) |
May 14, 2024 | 4.000 | 4.270 | 3.930 | 4.180 | 162,109 | +0.25(+6.36%) |
May 13, 2024 | 3.950 | 4.190 | 3.800 | 3.930 | 96,898 | -0.02(-0.51%) |
May 10, 2024 | 4.020 | 4.400 | 3.920 | 3.950 | 80,622 | +0.01(+0.25%) |
May 09, 2024 | 3.970 | 4.090 | 3.870 | 3.940 | 33,148 | -0.05(-1.25%) |
May 08, 2024 | 3.990 | 4.290 | 3.870 | 3.990 | 42,002 | -0.01(-0.25%) |
May 07, 2024 | 4.210 | 4.210 | 4.000 | 4.000 | 72,962 | -0.20(-4.76%) |
May 06, 2024 | 4.260 | 4.450 | 4.200 | 4.200 | 73,057 | -0.05(-1.18%) |
May 03, 2024 | 4.250 | 4.620 | 4.204 | 4.250 | 131,773 | -0.02(-0.47%) |
May 02, 2024 | 4.180 | 4.390 | 3.995 | 4.270 | 109,490 | +0.28(+7.02%) |