Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.780 | 2.780 | 2.595 | 2.610 | 2,786,569 | -0.10(-3.69%) |
Jul 25, 2024 | 2.600 | 2.770 | 2.585 | 2.710 | 1,354,087 | +0.09(+3.44%) |
Jul 24, 2024 | 2.680 | 2.759 | 2.591 | 2.620 | 1,183,743 | -0.05(-1.87%) |
Jul 23, 2024 | 2.670 | 2.690 | 2.580 | 2.670 | 942,393 | +0.04(+1.52%) |
Jul 22, 2024 | 2.540 | 2.660 | 2.530 | 2.630 | 1,505,893 | +0.08(+3.14%) |
Jul 19, 2024 | 2.680 | 2.680 | 2.545 | 2.550 | 972,361 | -0.12(-4.49%) |
Jul 18, 2024 | 2.710 | 2.810 | 2.640 | 2.670 | 1,356,127 | -0.07(-2.55%) |
Jul 17, 2024 | 2.740 | 2.770 | 2.640 | 2.740 | 1,542,330 | -0.01(-0.36%) |
Jul 16, 2024 | 2.670 | 2.800 | 2.671 | 2.750 | 2,061,246 | +0.09(+3.38%) |
Jul 15, 2024 | 2.560 | 2.700 | 2.530 | 2.660 | 1,761,339 | +0.07(+2.70%) |
Jul 12, 2024 | 2.500 | 2.630 | 2.490 | 2.590 | 1,629,631 | +0.15(+6.15%) |
Jul 11, 2024 | 2.300 | 2.450 | 2.290 | 2.440 | 2,055,309 | +0.20(+8.93%) |
Jul 10, 2024 | 2.280 | 2.320 | 2.210 | 2.240 | 1,670,024 | -0.02(-0.88%) |
Jul 09, 2024 | 2.360 | 2.370 | 2.255 | 2.260 | 2,401,853 | -0.11(-4.64%) |
Jul 08, 2024 | 2.360 | 2.395 | 2.320 | 2.370 | 1,213,878 | +0.01(+0.42%) |
Jul 05, 2024 | 2.370 | 2.400 | 2.320 | 2.360 | 905,644 | -0.07(-2.88%) |
Jul 03, 2024 | 2.350 | 2.450 | 2.270 | 2.430 | 1,413,292 | +0.11(+4.74%) |
Jul 02, 2024 | 2.490 | 2.530 | 2.315 | 2.320 | 2,860,461 | -0.18(-7.20%) |
Jul 01, 2024 | 2.670 | 2.680 | 2.495 | 2.500 | 1,679,972 | -0.17(-6.37%) |
Jun 28, 2024 | 2.790 | 2.800 | 2.620 | 2.670 | 1,923,600 | -0.09(-3.26%) |
Jun 27, 2024 | 2.720 | 2.815 | 2.720 | 2.760 | 908,808 | +0.05(+1.85%) |
Jun 26, 2024 | 2.660 | 2.760 | 2.630 | 2.710 | 1,292,938 | +0.04(+1.50%) |
Jun 25, 2024 | 2.700 | 2.728 | 2.572 | 2.670 | 1,886,013 | -0.08(-2.91%) |
Jun 24, 2024 | 2.750 | 2.860 | 2.695 | 2.750 | 1,320,338 | +0.00(+0.00%) |
Jun 21, 2024 | 2.680 | 2.750 | 2.630 | 2.750 | 4,185,127 | +0.09(+3.38%) |
Jun 20, 2024 | 2.470 | 2.710 | 2.441 | 2.660 | 2,415,920 | +0.15(+5.98%) |
Jun 18, 2024 | 2.550 | 2.585 | 2.500 | 2.510 | 1,305,983 | -0.06(-2.33%) |
Jun 17, 2024 | 2.710 | 2.710 | 2.560 | 2.570 | 2,853,474 | -0.14(-5.17%) |
Jun 14, 2024 | 2.800 | 2.820 | 2.700 | 2.710 | 1,014,692 | -0.13(-4.58%) |
Jun 13, 2024 | 2.930 | 2.970 | 2.810 | 2.840 | 959,339 | -0.08(-2.74%) |
Jun 12, 2024 | 3.010 | 3.095 | 2.920 | 2.920 | 1,228,056 | -0.01(-0.34%) |
Jun 11, 2024 | 2.880 | 2.930 | 2.790 | 2.930 | 1,299,635 | +0.04(+1.38%) |
Jun 10, 2024 | 2.920 | 2.979 | 2.880 | 2.890 | 1,482,808 | -0.05(-1.70%) |
Jun 07, 2024 | 3.000 | 3.030 | 2.850 | 2.940 | 1,654,487 | -0.13(-4.23%) |
Jun 06, 2024 | 2.900 | 3.100 | 2.890 | 3.070 | 1,343,548 | +0.12(+4.07%) |
Jun 05, 2024 | 2.890 | 2.960 | 2.870 | 2.950 | 1,333,759 | +0.09(+3.15%) |
Jun 04, 2024 | 3.010 | 3.070 | 2.820 | 2.860 | 1,842,427 | -0.06(-2.05%) |
Jun 03, 2024 | 3.160 | 3.185 | 2.860 | 2.920 | 1,958,472 | -0.21(-6.71%) |
May 31, 2024 | 3.030 | 3.250 | 3.030 | 3.130 | 5,275,109 | +0.13(+4.33%) |
May 30, 2024 | 2.760 | 3.010 | 2.750 | 3.000 | 2,516,656 | +0.30(+11.11%) |
May 29, 2024 | 2.680 | 2.800 | 2.680 | 2.700 | 1,190,676 | -0.04(-1.46%) |
May 28, 2024 | 2.720 | 2.800 | 2.700 | 2.740 | 1,408,316 | +0.05(+1.86%) |
May 24, 2024 | 2.600 | 2.690 | 2.580 | 2.690 | 980,164 | +0.11(+4.26%) |
May 23, 2024 | 2.640 | 2.680 | 2.535 | 2.580 | 1,226,668 | -0.05(-1.90%) |
May 22, 2024 | 2.480 | 2.650 | 2.460 | 2.630 | 2,159,402 | +0.15(+6.05%) |
May 21, 2024 | 2.510 | 2.530 | 2.460 | 2.480 | 1,036,644 | -0.03(-1.20%) |
May 20, 2024 | 2.630 | 2.640 | 2.500 | 2.510 | 1,634,279 | -0.08(-3.09%) |
May 17, 2024 | 2.620 | 2.670 | 2.580 | 2.590 | 866,466 | -0.03(-1.15%) |
May 16, 2024 | 2.640 | 2.670 | 2.592 | 2.620 | 1,272,534 | -0.04(-1.50%) |
May 15, 2024 | 2.800 | 2.815 | 2.620 | 2.660 | 1,605,894 | -0.10(-3.62%) |
May 14, 2024 | 2.600 | 2.790 | 2.600 | 2.760 | 3,479,017 | +0.28(+11.29%) |
May 13, 2024 | 2.510 | 2.620 | 2.430 | 2.480 | 1,854,215 | -0.01(-0.40%) |
May 10, 2024 | 2.540 | 2.850 | 2.490 | 2.490 | 4,393,305 | +0.08(+3.32%) |
May 09, 2024 | 2.350 | 2.420 | 2.340 | 2.410 | 1,787,334 | +0.04(+1.69%) |
May 08, 2024 | 2.330 | 2.390 | 2.310 | 2.370 | 939,135 | +0.00(+0.00%) |
May 07, 2024 | 2.370 | 2.410 | 2.350 | 2.370 | 1,099,355 | +0.00(+0.00%) |
May 06, 2024 | 2.380 | 2.450 | 2.355 | 2.370 | 1,063,278 | -0.01(-0.42%) |
May 03, 2024 | 2.400 | 2.449 | 2.342 | 2.380 | 839,400 | +0.05(+2.15%) |
May 02, 2024 | 2.330 | 2.370 | 2.270 | 2.330 | 1,096,649 | +0.01(+0.43%) |