Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.220 | 2.430 | 2.157 | 2.300 | 408,226 | +0.25(+12.20%) |
Jul 25, 2024 | 2.050 | 2.060 | 2.000 | 2.050 | 527,676 | +0.01(+0.49%) |
Jul 24, 2024 | 2.150 | 2.150 | 2.000 | 2.040 | 37,444 | -0.03(-1.44%) |
Jul 23, 2024 | 2.040 | 2.070 | 2.000 | 2.070 | 18,747 | -0.02(-0.96%) |
Jul 22, 2024 | 2.060 | 2.090 | 2.036 | 2.090 | 9,865 | +0.06(+2.96%) |
Jul 19, 2024 | 2.120 | 2.120 | 2.020 | 2.030 | 11,774 | -0.13(-6.02%) |
Jul 18, 2024 | 2.100 | 2.160 | 2.100 | 2.160 | 12,996 | +0.06(+2.86%) |
Jul 17, 2024 | 2.200 | 2.200 | 2.083 | 2.100 | 15,737 | -0.07(-3.23%) |
Jul 16, 2024 | 2.090 | 2.180 | 2.090 | 2.170 | 40,517 | +0.08(+3.83%) |
Jul 15, 2024 | 2.050 | 2.100 | 2.050 | 2.090 | 30,476 | +0.00(+0.00%) |
Jul 12, 2024 | 2.030 | 2.110 | 2.030 | 2.090 | 41,213 | +0.09(+4.50%) |
Jul 11, 2024 | 1.880 | 2.010 | 1.880 | 2.000 | 59,066 | +0.05(+2.56%) |
Jul 10, 2024 | 1.880 | 1.950 | 1.880 | 1.950 | 21,270 | +0.03(+1.83%) |
Jul 09, 2024 | 1.890 | 1.939 | 1.840 | 1.915 | 40,323 | -0.10(-5.20%) |
Jul 08, 2024 | 1.990 | 2.040 | 1.990 | 2.020 | 15,237 | -0.02(-0.98%) |
Jul 05, 2024 | 2.050 | 2.090 | 1.938 | 2.040 | 16,805 | -0.01(-0.49%) |
Jul 03, 2024 | 1.970 | 2.100 | 1.964 | 2.050 | 44,377 | +0.15(+7.89%) |
Jul 02, 2024 | 1.890 | 1.922 | 1.880 | 1.900 | 14,212 | -0.04(-1.81%) |
Jul 01, 2024 | 1.870 | 1.960 | 1.850 | 1.935 | 37,536 | +0.06(+3.48%) |
Jun 28, 2024 | 1.840 | 1.899 | 1.840 | 1.870 | 36,154 | +0.01(+0.54%) |
Jun 27, 2024 | 1.840 | 1.890 | 1.820 | 1.860 | 40,362 | -0.01(-0.53%) |
Jun 26, 2024 | 1.860 | 1.870 | 1.820 | 1.870 | 99,975 | -0.06(-3.11%) |
Jun 25, 2024 | 1.900 | 1.930 | 1.860 | 1.930 | 44,701 | +0.02(+1.05%) |
Jun 24, 2024 | 1.870 | 1.942 | 1.850 | 1.910 | 45,611 | +0.02(+1.06%) |
Jun 21, 2024 | 1.850 | 1.930 | 1.820 | 1.890 | 205,112 | -0.07(-3.77%) |
Jun 20, 2024 | 2.010 | 2.010 | 1.910 | 1.964 | 36,561 | -0.05(-2.53%) |
Jun 18, 2024 | 2.010 | 2.120 | 1.980 | 2.015 | 127,503 | -0.12(-5.84%) |
Jun 17, 2024 | 2.160 | 2.160 | 2.110 | 2.140 | 100,514 | -0.11(-4.89%) |
Jun 14, 2024 | 2.240 | 2.300 | 2.100 | 2.250 | 54,631 | -0.11(-4.66%) |
Jun 13, 2024 | 2.340 | 2.385 | 2.290 | 2.360 | 46,945 | -0.06(-2.48%) |
Jun 12, 2024 | 2.480 | 2.480 | 2.375 | 2.420 | 89,985 | -0.06(-2.42%) |
Jun 11, 2024 | 2.500 | 2.620 | 2.450 | 2.480 | 87,335 | -0.09(-3.50%) |
Jun 10, 2024 | 2.540 | 2.570 | 2.460 | 2.570 | 77,635 | +0.00(+0.00%) |
Jun 07, 2024 | 2.620 | 2.620 | 2.560 | 2.570 | 11,919 | -0.10(-3.75%) |
Jun 06, 2024 | 2.593 | 2.690 | 2.593 | 2.670 | 10,018 | -0.06(-2.20%) |
Jun 05, 2024 | 2.780 | 2.780 | 2.650 | 2.730 | 10,444 | +0.16(+6.23%) |
Jun 04, 2024 | 2.730 | 2.730 | 2.500 | 2.570 | 32,018 | -0.08(-3.02%) |
Jun 03, 2024 | 2.680 | 2.770 | 2.610 | 2.650 | 12,372 | -0.06(-2.21%) |
May 31, 2024 | 2.710 | 2.810 | 2.630 | 2.710 | 13,536 | -0.00(-0.11%) |
May 30, 2024 | 2.690 | 2.730 | 2.690 | 2.713 | 11,245 | -0.01(-0.26%) |
May 29, 2024 | 2.560 | 2.750 | 2.560 | 2.720 | 21,491 | -0.06(-2.16%) |
May 28, 2024 | 2.720 | 2.800 | 2.690 | 2.780 | 20,627 | -0.04(-1.42%) |
May 24, 2024 | 2.860 | 2.913 | 2.740 | 2.820 | 17,668 | -0.08(-2.76%) |
May 23, 2024 | 2.890 | 2.950 | 2.824 | 2.900 | 32,170 | -0.02(-0.69%) |
May 22, 2024 | 2.900 | 2.920 | 2.880 | 2.920 | 12,679 | -0.03(-1.02%) |
May 21, 2024 | 2.920 | 2.960 | 2.810 | 2.950 | 54,465 | -0.02(-0.67%) |
May 20, 2024 | 2.960 | 3.000 | 2.940 | 2.970 | 24,978 | -0.02(-0.67%) |
May 17, 2024 | 2.990 | 3.000 | 2.874 | 2.990 | 28,205 | -0.05(-1.64%) |
May 16, 2024 | 3.040 | 3.040 | 2.960 | 3.040 | 15,243 | -0.02(-0.66%) |
May 15, 2024 | 3.100 | 3.100 | 2.970 | 3.060 | 11,334 | +0.02(+0.66%) |
May 14, 2024 | 2.970 | 3.065 | 2.960 | 3.040 | 43,873 | +0.07(+2.36%) |
May 13, 2024 | 3.030 | 3.038 | 2.950 | 2.970 | 12,802 | -0.09(-2.94%) |
May 10, 2024 | 3.270 | 3.270 | 3.000 | 3.060 | 131,617 | -0.18(-5.56%) |
May 09, 2024 | 3.010 | 3.320 | 3.010 | 3.240 | 127,926 | +0.14(+4.52%) |
May 08, 2024 | 3.000 | 3.160 | 3.000 | 3.100 | 57,420 | +0.00(+0.00%) |
May 07, 2024 | 3.070 | 3.190 | 2.940 | 3.100 | 244,146 | -0.25(-7.46%) |
May 06, 2024 | 3.250 | 3.380 | 3.150 | 3.350 | 272,498 | +0.36(+12.04%) |
May 03, 2024 | 2.890 | 3.090 | 2.890 | 2.990 | 90,809 | +0.00(+0.00%) |
May 02, 2024 | 2.700 | 3.010 | 2.641 | 2.990 | 299,774 | +0.45(+17.90%) |