Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.030 | 3.185 | 3.030 | 3.180 | 1,564 | +0.10(+3.24%) |
Jul 25, 2024 | 3.190 | 3.194 | 3.080 | 3.080 | 2,203 | -0.13(-4.05%) |
Jul 24, 2024 | 3.270 | 3.270 | 3.169 | 3.210 | 3,288 | -0.06(-1.98%) |
Jul 23, 2024 | 3.230 | 3.330 | 3.160 | 3.275 | 1,097 | +0.06(+2.02%) |
Jul 22, 2024 | 3.260 | 3.340 | 3.210 | 3.210 | 1,833 | -0.09(-2.73%) |
Jul 19, 2024 | 3.410 | 3.410 | 3.290 | 3.300 | 3,433 | -0.02(-0.60%) |
Jul 18, 2024 | 3.380 | 3.500 | 3.275 | 3.320 | 4,662 | +0.01(+0.30%) |
Jul 17, 2024 | 3.470 | 3.510 | 3.280 | 3.310 | 4,407 | -0.14(-4.06%) |
Jul 16, 2024 | 3.500 | 3.550 | 3.010 | 3.450 | 26,495 | +0.04(+1.17%) |
Jul 15, 2024 | 3.010 | 3.410 | 3.000 | 3.410 | 10,958 | +0.23(+7.23%) |
Jul 12, 2024 | 3.210 | 3.670 | 2.963 | 3.180 | 33,258 | +0.24(+8.16%) |
Jul 11, 2024 | 3.020 | 4.400 | 2.550 | 2.940 | 153,107 | -0.14(-4.55%) |
Jul 10, 2024 | 2.740 | 3.560 | 2.150 | 3.080 | 103,356 | +0.41(+15.36%) |
Jul 09, 2024 | 2.210 | 2.900 | 2.080 | 2.670 | 104,864 | +0.31(+13.21%) |
Jul 08, 2024 | 2.140 | 2.470 | 2.040 | 2.358 | 14,505 | +0.25(+11.78%) |
Jul 05, 2024 | 1.978 | 2.180 | 1.978 | 2.110 | 8,649 | +0.07(+3.43%) |
Jul 03, 2024 | 1.970 | 2.170 | 1.920 | 2.040 | 4,902 | +0.07(+3.55%) |
Jul 02, 2024 | 1.860 | 1.971 | 1.860 | 1.970 | 1,767 | -0.02(-1.01%) |
Jul 01, 2024 | 1.860 | 2.085 | 1.860 | 1.990 | 7,023 | +0.00(+0.00%) |
Jun 28, 2024 | 2.060 | 2.240 | 1.870 | 1.990 | 8,122 | -0.06(-2.93%) |
Jun 27, 2024 | 1.750 | 2.380 | 1.750 | 2.050 | 13,559 | +0.05(+2.76%) |
Jun 26, 2024 | 1.995 | 1.995 | 1.995 | 1.995 | 2,538 | -0.11(-5.45%) |
Jun 25, 2024 | 2.180 | 2.390 | 2.010 | 2.110 | 22,103 | +0.02(+0.96%) |
Jun 24, 2024 | 2.200 | 2.340 | 1.804 | 2.090 | 19,307 | -0.01(-0.48%) |
Jun 21, 2024 | 1.950 | 2.230 | 1.742 | 2.100 | 13,608 | +0.37(+21.39%) |
Jun 20, 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1,062 | -0.17(-8.95%) |
Jun 18, 2024 | 1.820 | 1.900 | 1.750 | 1.900 | 2,627 | +0.14(+7.95%) |
Jun 17, 2024 | 1.680 | 1.970 | 1.590 | 1.760 | 6,039 | +0.04(+2.33%) |
Jun 14, 2024 | 1.800 | 1.930 | 1.475 | 1.720 | 11,634 | -0.16(-8.51%) |
Jun 13, 2024 | 1.890 | 1.930 | 1.790 | 1.880 | 1,587 | -0.07(-3.59%) |
Jun 12, 2024 | 2.080 | 2.090 | 1.910 | 1.950 | 6,486 | +0.02(+1.04%) |
Jun 11, 2024 | 1.910 | 1.950 | 1.880 | 1.930 | 7,783 | +0.06(+3.21%) |
Jun 10, 2024 | 1.960 | 1.960 | 1.870 | 1.870 | 2,031 | -0.09(-4.59%) |
Jun 07, 2024 | 1.940 | 2.080 | 1.900 | 1.960 | 10,877 | +0.07(+3.70%) |
Jun 06, 2024 | 2.230 | 2.270 | 1.770 | 1.890 | 18,571 | -0.11(-5.50%) |
Jun 05, 2024 | 2.000 | 2.430 | 2.000 | 2.000 | 17,474 | -0.17(-7.83%) |
Jun 04, 2024 | 2.200 | 2.500 | 1.920 | 2.170 | 32,003 | -0.10(-4.41%) |
Jun 03, 2024 | 2.260 | 2.310 | 2.190 | 2.270 | 4,583 | -0.10(-4.22%) |
May 31, 2024 | 2.410 | 2.610 | 2.210 | 2.370 | 11,371 | -0.08(-3.27%) |
May 30, 2024 | 2.360 | 2.510 | 2.235 | 2.450 | 5,961 | -0.07(-2.78%) |
May 29, 2024 | 2.300 | 2.790 | 2.220 | 2.520 | 10,611 | +0.22(+9.57%) |
May 28, 2024 | 2.530 | 2.530 | 2.300 | 2.300 | 3,092 | +0.00(+0.00%) |
May 24, 2024 | 2.430 | 2.501 | 2.300 | 2.300 | 5,956 | -0.29(-11.19%) |
May 23, 2024 | 2.590 | 2.590 | 2.300 | 2.590 | 2,640 | +0.02(+0.77%) |
May 22, 2024 | 2.550 | 2.600 | 2.510 | 2.570 | 2,917 | +0.07(+2.80%) |
May 21, 2024 | 2.410 | 2.500 | 2.410 | 2.500 | 3,567 | -0.08(-3.10%) |
May 20, 2024 | 2.730 | 2.760 | 2.450 | 2.580 | 5,769 | -0.05(-1.90%) |
May 17, 2024 | 2.580 | 2.650 | 2.570 | 2.630 | 3,135 | +0.03(+1.00%) |
May 16, 2024 | 2.560 | 2.720 | 2.470 | 2.604 | 6,398 | -0.07(-2.47%) |
May 15, 2024 | 2.410 | 2.950 | 2.410 | 2.670 | 9,934 | +0.19(+7.66%) |
May 13, 2024 | 2.480 | 724 | +0.07(+2.90%) | |||
May 10, 2024 | 2.500 | 2.500 | 2.240 | 2.410 | 10,932 | +0.01(+0.42%) |
May 09, 2024 | 2.400 | 2.400 | 2.310 | 2.400 | 2,578 | +0.06(+2.56%) |
May 08, 2024 | 2.570 | 2.800 | 2.070 | 2.340 | 25,361 | -0.06(-2.50%) |
May 07, 2024 | 2.410 | 2.410 | 2.400 | 2.400 | 4,481 | -0.19(-7.34%) |
May 06, 2024 | 2.610 | 2.610 | 2.495 | 2.590 | 2,948 | +0.04(+1.57%) |
May 03, 2024 | 2.560 | 2.776 | 2.520 | 2.550 | 1,358 | -0.16(-5.90%) |
May 02, 2024 | 2.600 | 3.110 | 2.500 | 2.710 | 18,426 | +0.25(+10.01%) |