Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.900 | 3.150 | 2.900 | 2.990 | 19,965 | +0.04(+1.36%) |
Jul 25, 2024 | 2.850 | 3.140 | 2.805 | 2.950 | 38,508 | +0.11(+3.87%) |
Jul 24, 2024 | 2.800 | 2.950 | 2.760 | 2.840 | 12,560 | +0.00(+0.00%) |
Jul 23, 2024 | 2.700 | 2.880 | 2.700 | 2.840 | 18,077 | +0.07(+2.53%) |
Jul 22, 2024 | 2.910 | 2.960 | 2.700 | 2.770 | 20,026 | -0.14(-4.81%) |
Jul 19, 2024 | 2.950 | 3.000 | 2.860 | 2.910 | 7,927 | -0.04(-1.36%) |
Jul 18, 2024 | 3.040 | 3.140 | 2.850 | 2.950 | 46,138 | -0.16(-5.14%) |
Jul 17, 2024 | 3.210 | 3.210 | 3.040 | 3.110 | 25,447 | -0.04(-1.27%) |
Jul 16, 2024 | 3.330 | 3.460 | 2.840 | 3.150 | 214,298 | -0.39(-11.02%) |
Jul 15, 2024 | 3.180 | 3.660 | 3.180 | 3.540 | 747,530 | +0.29(+8.93%) |
Jul 12, 2024 | 3.060 | 3.300 | 3.010 | 3.250 | 34,361 | +0.12(+4.00%) |
Jul 11, 2024 | 3.150 | 3.150 | 3.000 | 3.125 | 13,051 | +0.10(+3.14%) |
Jul 10, 2024 | 3.000 | 3.060 | 2.940 | 3.030 | 9,357 | +0.02(+0.66%) |
Jul 09, 2024 | 2.990 | 3.200 | 2.900 | 3.010 | 68,903 | +0.10(+3.44%) |
Jul 08, 2024 | 2.890 | 3.380 | 2.800 | 2.910 | 122,626 | -0.06(-2.02%) |
Jul 05, 2024 | 3.060 | 3.100 | 2.800 | 2.970 | 36,466 | -0.02(-0.67%) |
Jul 03, 2024 | 3.190 | 3.190 | 2.850 | 2.990 | 37,139 | +0.05(+1.70%) |
Jul 02, 2024 | 2.880 | 3.125 | 2.880 | 2.940 | 31,908 | -0.05(-1.67%) |
Jul 01, 2024 | 3.010 | 3.070 | 2.900 | 2.990 | 6,318 | +0.02(+0.67%) |
Jun 28, 2024 | 3.070 | 3.265 | 2.920 | 2.970 | 44,501 | -0.02(-0.67%) |
Jun 27, 2024 | 3.000 | 3.090 | 2.800 | 2.990 | 24,613 | +0.09(+3.10%) |
Jun 26, 2024 | 2.960 | 2.960 | 2.620 | 2.900 | 59,181 | -0.03(-1.02%) |
Jun 25, 2024 | 2.770 | 3.040 | 2.770 | 2.930 | 36,187 | +0.10(+3.53%) |
Jun 24, 2024 | 3.060 | 3.206 | 2.690 | 2.830 | 64,467 | -0.17(-5.67%) |
Jun 21, 2024 | 3.320 | 3.330 | 3.000 | 3.000 | 68,875 | -0.38(-11.24%) |
Jun 20, 2024 | 3.460 | 3.480 | 3.277 | 3.380 | 46,551 | -0.16(-4.52%) |
Jun 18, 2024 | 3.330 | 3.700 | 3.260 | 3.540 | 202,951 | +0.20(+5.99%) |
Jun 17, 2024 | 3.640 | 3.790 | 3.230 | 3.340 | 131,601 | -0.07(-2.05%) |
Jun 14, 2024 | 3.550 | 3.580 | 3.340 | 3.410 | 56,625 | -0.24(-6.58%) |
Jun 13, 2024 | 3.670 | 3.930 | 3.240 | 3.650 | 55,432 | +0.01(+0.27%) |
Jun 12, 2024 | 3.710 | 3.780 | 3.500 | 3.640 | 85,494 | +0.00(+0.00%) |
Jun 11, 2024 | 3.410 | 3.800 | 3.410 | 3.640 | 78,250 | +0.21(+6.12%) |
Jun 10, 2024 | 3.360 | 3.679 | 3.200 | 3.430 | 228,338 | -0.29(-7.80%) |
Jun 07, 2024 | 4.710 | 5.040 | 3.340 | 3.720 | 6,656,151 | -0.65(-14.78%) |
Jun 06, 2024 | 4.360 | 4.490 | 4.214 | 4.365 | 7,392 | -0.04(-0.80%) |
Jun 05, 2024 | 4.460 | 4.670 | 4.190 | 4.400 | 27,978 | -0.02(-0.45%) |
Jun 04, 2024 | 4.390 | 4.740 | 4.390 | 4.420 | 21,540 | +0.00(+0.00%) |
Jun 03, 2024 | 4.620 | 4.620 | 4.350 | 4.420 | 12,406 | -0.20(-4.33%) |
May 31, 2024 | 5.120 | 5.690 | 4.351 | 4.620 | 48,259 | -0.58(-11.15%) |
May 30, 2024 | 4.890 | 5.639 | 4.520 | 5.200 | 48,951 | +0.03(+0.51%) |
May 29, 2024 | 5.235 | 5.266 | 5.048 | 5.173 | 19,633 | -0.08(-1.46%) |
May 28, 2024 | 5.250 | 5.354 | 5.220 | 5.250 | 16,178 | +0.06(+1.16%) |
May 24, 2024 | 4.950 | 5.355 | 4.800 | 5.190 | 20,455 | +0.28(+5.68%) |
May 23, 2024 | 5.058 | 5.235 | 4.910 | 4.911 | 11,129 | +0.27(+5.85%) |
May 22, 2024 | 5.700 | 5.700 | 4.506 | 4.639 | 40,930 | -1.45(-23.82%) |
May 21, 2024 | 6.000 | 6.150 | 5.880 | 6.090 | 6,950 | +0.21(+3.57%) |
May 20, 2024 | 6.000 | 6.077 | 5.857 | 5.880 | 3,271 | +0.00(+0.00%) |
May 17, 2024 | 5.970 | 6.000 | 5.880 | 5.880 | 4,365 | -0.06(-1.04%) |
May 16, 2024 | 5.998 | 6.150 | 5.941 | 5.941 | 10,427 | -0.06(-0.95%) |
May 15, 2024 | 5.854 | 6.000 | 5.853 | 5.998 | 6,080 | +0.06(+0.98%) |
May 14, 2024 | 5.940 | 5.940 | 5.702 | 5.940 | 4,526 | +0.07(+1.23%) |
May 13, 2024 | 5.709 | 5.997 | 5.709 | 5.868 | 1,609 | -0.07(-1.19%) |
May 10, 2024 | 6.075 | 6.087 | 5.865 | 5.939 | 2,203 | -0.06(-1.02%) |
May 09, 2024 | 5.700 | 6.150 | 5.700 | 6.000 | 10,291 | +0.09(+1.52%) |
May 08, 2024 | 5.940 | 5.940 | 5.777 | 5.910 | 3,449 | +0.12(+2.07%) |
May 07, 2024 | 5.895 | 6.037 | 5.790 | 5.790 | 7,432 | -0.01(-0.13%) |
May 06, 2024 | 5.865 | 6.000 | 5.670 | 5.798 | 7,584 | +0.10(+1.74%) |
May 03, 2024 | 5.625 | 5.775 | 5.625 | 5.699 | 4,991 | +0.07(+1.31%) |
May 02, 2024 | 5.850 | 5.850 | 5.551 | 5.625 | 13,510 | -0.02(-0.32%) |