Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.500 | 2.665 | 2.490 | 2.630 | 677,900 | +0.14(+5.62%) |
Jul 25, 2024 | 2.490 | 2.540 | 2.470 | 2.490 | 461,430 | -0.04(-1.58%) |
Jul 24, 2024 | 2.550 | 2.570 | 2.505 | 2.530 | 569,654 | -0.04(-1.56%) |
Jul 23, 2024 | 2.610 | 2.610 | 2.480 | 2.570 | 672,286 | -0.07(-2.65%) |
Jul 22, 2024 | 2.780 | 2.780 | 2.630 | 2.640 | 548,272 | +0.00(+0.00%) |
Jul 19, 2024 | 2.660 | 2.660 | 2.610 | 2.640 | 490,037 | -0.05(-1.86%) |
Jul 18, 2024 | 2.580 | 2.810 | 2.561 | 2.690 | 1,319,153 | +0.05(+1.89%) |
Jul 17, 2024 | 2.690 | 2.705 | 2.580 | 2.640 | 424,985 | -0.11(-4.00%) |
Jul 16, 2024 | 2.690 | 2.770 | 2.690 | 2.750 | 521,549 | +0.05(+1.85%) |
Jul 15, 2024 | 2.750 | 2.750 | 2.625 | 2.700 | 764,561 | -0.08(-2.88%) |
Jul 12, 2024 | 2.870 | 2.935 | 2.755 | 2.780 | 739,984 | +0.05(+1.83%) |
Jul 11, 2024 | 2.770 | 2.850 | 2.700 | 2.730 | 648,865 | +0.00(+0.00%) |
Jul 10, 2024 | 2.730 | 2.790 | 2.680 | 2.730 | 819,513 | -0.02(-0.73%) |
Jul 09, 2024 | 2.570 | 2.780 | 2.545 | 2.750 | 1,097,868 | +0.20(+7.84%) |
Jul 08, 2024 | 2.550 | 2.605 | 2.505 | 2.550 | 618,857 | -0.03(-1.16%) |
Jul 05, 2024 | 2.630 | 2.650 | 2.555 | 2.580 | 608,275 | -0.01(-0.39%) |
Jul 03, 2024 | 2.500 | 2.690 | 2.500 | 2.590 | 1,153,685 | +0.14(+5.71%) |
Jul 02, 2024 | 2.490 | 2.490 | 2.410 | 2.450 | 504,816 | -0.03(-1.21%) |
Jul 01, 2024 | 2.570 | 2.570 | 2.450 | 2.480 | 792,457 | -0.03(-1.20%) |
Jun 28, 2024 | 2.600 | 2.600 | 2.500 | 2.510 | 858,266 | -0.08(-3.09%) |
Jun 27, 2024 | 2.640 | 2.660 | 2.580 | 2.590 | 561,114 | -0.07(-2.63%) |
Jun 26, 2024 | 2.600 | 2.670 | 2.551 | 2.660 | 670,440 | +0.08(+3.10%) |
Jun 25, 2024 | 2.530 | 2.590 | 2.510 | 2.580 | 846,542 | +0.01(+0.39%) |
Jun 24, 2024 | 2.620 | 2.665 | 2.540 | 2.570 | 760,300 | -0.02(-0.77%) |
Jun 21, 2024 | 2.640 | 2.680 | 2.550 | 2.590 | 1,192,751 | -0.04(-1.52%) |
Jun 20, 2024 | 2.710 | 2.741 | 2.600 | 2.630 | 821,576 | -0.05(-1.87%) |
Jun 18, 2024 | 2.790 | 2.810 | 2.640 | 2.680 | 1,200,369 | -0.14(-4.96%) |
Jun 17, 2024 | 2.930 | 2.930 | 2.715 | 2.820 | 1,379,795 | -0.10(-3.42%) |
Jun 14, 2024 | 2.920 | 3.010 | 2.890 | 2.920 | 1,406,047 | +0.07(+2.46%) |
Jun 13, 2024 | 2.910 | 2.980 | 2.830 | 2.850 | 649,924 | -0.01(-0.35%) |
Jun 12, 2024 | 2.860 | 2.920 | 2.800 | 2.860 | 1,160,055 | +0.05(+1.78%) |
Jun 11, 2024 | 2.680 | 2.880 | 2.680 | 2.810 | 1,055,061 | +0.11(+4.07%) |
Jun 10, 2024 | 2.640 | 2.705 | 2.630 | 2.700 | 496,286 | +0.05(+1.89%) |
Jun 07, 2024 | 2.730 | 2.775 | 2.630 | 2.650 | 539,845 | -0.13(-4.68%) |
Jun 06, 2024 | 2.820 | 2.820 | 2.680 | 2.780 | 491,895 | -0.02(-0.71%) |
Jun 05, 2024 | 2.740 | 2.810 | 2.650 | 2.800 | 825,513 | +0.06(+2.19%) |
Jun 04, 2024 | 2.830 | 2.830 | 2.690 | 2.740 | 841,460 | -0.01(-0.36%) |
Jun 03, 2024 | 2.860 | 2.880 | 2.700 | 2.750 | 1,008,117 | -0.08(-2.83%) |
May 31, 2024 | 2.910 | 2.970 | 2.800 | 2.830 | 1,145,789 | -0.10(-3.41%) |
May 30, 2024 | 2.860 | 2.980 | 2.850 | 2.930 | 822,563 | +0.06(+2.09%) |
May 29, 2024 | 2.870 | 2.970 | 2.830 | 2.870 | 716,448 | -0.05(-1.71%) |
May 28, 2024 | 2.870 | 2.970 | 2.870 | 2.920 | 836,710 | +0.06(+2.10%) |
May 24, 2024 | 2.900 | 2.900 | 2.820 | 2.860 | 551,812 | -0.04(-1.55%) |
May 23, 2024 | 2.950 | 2.980 | 2.855 | 2.905 | 1,177,982 | -0.08(-2.52%) |
May 22, 2024 | 3.380 | 3.380 | 2.940 | 2.980 | 1,762,297 | -0.21(-6.58%) |
May 21, 2024 | 3.200 | 3.260 | 3.130 | 3.190 | 1,023,260 | -0.15(-4.49%) |
May 20, 2024 | 3.500 | 3.500 | 3.300 | 3.340 | 1,078,669 | -0.26(-7.22%) |
May 17, 2024 | 3.600 | 3.730 | 3.535 | 3.600 | 1,123,697 | +0.04(+1.12%) |
May 16, 2024 | 3.450 | 3.580 | 3.379 | 3.560 | 783,148 | +0.18(+5.33%) |
May 15, 2024 | 3.440 | 3.440 | 3.340 | 3.380 | 392,389 | -0.00(-0.15%) |
May 14, 2024 | 3.410 | 3.460 | 3.240 | 3.385 | 1,399,036 | -0.22(-5.97%) |
May 13, 2024 | 3.360 | 3.675 | 3.360 | 3.600 | 1,827,330 | +0.37(+11.46%) |
May 10, 2024 | 3.380 | 3.450 | 3.215 | 3.230 | 827,261 | -0.09(-2.71%) |
May 09, 2024 | 3.300 | 3.470 | 3.290 | 3.320 | 705,871 | +0.10(+3.11%) |
May 08, 2024 | 3.120 | 3.260 | 3.095 | 3.220 | 375,139 | +0.02(+0.63%) |
May 07, 2024 | 3.270 | 3.285 | 3.170 | 3.200 | 649,719 | -0.15(-4.48%) |
May 06, 2024 | 3.430 | 3.440 | 3.280 | 3.350 | 540,773 | -0.04(-1.18%) |
May 03, 2024 | 3.550 | 3.590 | 3.390 | 3.390 | 638,615 | -0.10(-2.87%) |
May 02, 2024 | 3.370 | 3.510 | 3.330 | 3.490 | 1,597,810 | +0.37(+11.86%) |