Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.780 | 2.950 | 2.760 | 2.860 | 119,194 | +0.11(+4.00%) |
Jul 25, 2024 | 2.900 | 2.900 | 2.600 | 2.750 | 340,149 | -0.12(-4.18%) |
Jul 24, 2024 | 3.060 | 3.120 | 2.750 | 2.870 | 232,937 | -0.26(-8.31%) |
Jul 23, 2024 | 3.200 | 3.200 | 3.050 | 3.130 | 87,117 | -0.06(-1.88%) |
Jul 22, 2024 | 3.250 | 3.350 | 3.100 | 3.190 | 186,268 | -0.01(-0.31%) |
Jul 19, 2024 | 3.270 | 3.290 | 3.060 | 3.200 | 146,318 | -0.09(-2.74%) |
Jul 18, 2024 | 3.340 | 3.450 | 3.220 | 3.290 | 90,523 | -0.04(-1.20%) |
Jul 17, 2024 | 3.500 | 3.500 | 3.300 | 3.330 | 150,395 | -0.13(-3.76%) |
Jul 16, 2024 | 3.400 | 3.600 | 3.300 | 3.460 | 204,061 | -0.01(-0.29%) |
Jul 15, 2024 | 3.470 | 3.555 | 3.360 | 3.470 | 189,282 | +0.01(+0.29%) |
Jul 12, 2024 | 3.570 | 3.690 | 3.400 | 3.460 | 258,085 | +0.02(+0.58%) |
Jul 11, 2024 | 3.230 | 3.520 | 3.230 | 3.440 | 212,031 | +0.20(+6.17%) |
Jul 10, 2024 | 3.280 | 3.320 | 3.150 | 3.240 | 137,531 | +0.00(+0.00%) |
Jul 09, 2024 | 3.310 | 3.370 | 3.200 | 3.240 | 182,997 | -0.13(-3.86%) |
Jul 08, 2024 | 3.190 | 3.500 | 3.190 | 3.370 | 153,161 | +0.08(+2.43%) |
Jul 05, 2024 | 3.340 | 3.370 | 3.000 | 3.290 | 297,641 | -0.01(-0.30%) |
Jul 03, 2024 | 3.560 | 3.600 | 3.260 | 3.300 | 399,058 | -0.27(-7.56%) |
Jul 02, 2024 | 3.740 | 3.780 | 3.450 | 3.570 | 378,167 | -0.13(-3.51%) |
Jul 01, 2024 | 3.860 | 3.860 | 3.630 | 3.700 | 240,408 | -0.06(-1.60%) |
Jun 28, 2024 | 3.930 | 3.930 | 3.610 | 3.760 | 366,931 | -0.07(-1.83%) |
Jun 27, 2024 | 3.920 | 4.075 | 3.810 | 3.830 | 293,328 | -0.07(-1.79%) |
Jun 26, 2024 | 3.760 | 4.170 | 3.610 | 3.900 | 616,877 | +0.14(+3.72%) |
Jun 25, 2024 | 4.020 | 4.040 | 3.630 | 3.760 | 587,013 | -0.21(-5.29%) |
Jun 24, 2024 | 3.910 | 4.190 | 3.820 | 3.970 | 496,548 | +0.06(+1.53%) |
Jun 21, 2024 | 4.150 | 4.150 | 3.810 | 3.910 | 526,979 | -0.16(-3.93%) |
Jun 20, 2024 | 4.470 | 4.525 | 4.020 | 4.070 | 526,535 | -0.33(-7.50%) |
Jun 18, 2024 | 4.170 | 4.600 | 4.170 | 4.400 | 581,790 | +0.05(+1.15%) |
Jun 17, 2024 | 4.070 | 4.780 | 4.050 | 4.350 | 1,128,748 | +0.29(+7.14%) |
Jun 14, 2024 | 4.030 | 4.250 | 3.800 | 4.060 | 547,978 | +0.15(+3.84%) |
Jun 13, 2024 | 4.130 | 4.200 | 3.900 | 3.910 | 492,134 | -0.19(-4.63%) |
Jun 12, 2024 | 4.140 | 4.279 | 4.020 | 4.100 | 511,806 | +0.00(+0.00%) |
Jun 11, 2024 | 3.890 | 4.340 | 3.800 | 4.100 | 906,736 | +0.19(+4.86%) |
Jun 10, 2024 | 3.880 | 4.090 | 3.730 | 3.910 | 463,257 | +0.09(+2.36%) |
Jun 07, 2024 | 4.140 | 4.160 | 3.800 | 3.820 | 996,313 | -0.29(-7.06%) |
Jun 06, 2024 | 4.500 | 4.720 | 4.010 | 4.110 | 1,400,500 | -0.41(-9.07%) |
Jun 05, 2024 | 4.130 | 5.330 | 4.090 | 4.520 | 3,307,193 | +0.39(+9.44%) |
Jun 04, 2024 | 3.940 | 4.350 | 3.860 | 4.130 | 1,325,450 | +0.23(+5.90%) |
Jun 03, 2024 | 4.100 | 4.180 | 3.700 | 3.900 | 832,459 | -0.10(-2.50%) |
May 31, 2024 | 3.740 | 4.470 | 3.650 | 4.000 | 1,970,563 | +0.25(+6.67%) |
May 30, 2024 | 3.770 | 3.940 | 3.550 | 3.750 | 863,611 | -0.19(-4.82%) |
May 29, 2024 | 3.840 | 3.950 | 3.250 | 3.940 | 3,295,279 | -0.16(-3.90%) |
May 28, 2024 | 4.660 | 4.960 | 3.710 | 4.100 | 4,742,329 | -0.49(-10.68%) |
May 24, 2024 | 5.650 | 5.674 | 4.000 | 4.590 | 11,187,309 | -1.61(-25.97%) |
May 23, 2024 | 42.50 | 43.60 | 3.451 | 6.200 | 19,876,574 | -33.23(-84.28%) |
May 22, 2024 | 37.53 | 41.00 | 37.06 | 39.43 | 3,856,300 | +1.70(+4.51%) |
May 21, 2024 | 29.79 | 37.75 | 27.66 | 37.73 | 3,369,874 | +6.53(+20.93%) |
May 20, 2024 | 27.00 | 31.97 | 27.00 | 31.20 | 3,110,243 | +5.36(+20.74%) |
May 17, 2024 | 21.48 | 25.94 | 21.08 | 25.84 | 1,526,138 | +5.35(+26.11%) |
May 16, 2024 | 21.00 | 21.30 | 18.81 | 20.49 | 122,647 | -0.26(-1.25%) |
May 15, 2024 | 20.33 | 20.93 | 19.86 | 20.75 | 116,825 | +0.05(+0.24%) |
May 14, 2024 | 20.50 | 20.77 | 18.01 | 20.70 | 236,982 | +0.56(+2.78%) |
May 13, 2024 | 19.78 | 22.48 | 18.92 | 20.14 | 292,965 | +1.00(+5.22%) |
May 10, 2024 | 17.10 | 19.79 | 16.61 | 19.14 | 530,473 | +2.24(+13.25%) |
May 09, 2024 | 14.80 | 17.22 | 14.60 | 16.90 | 241,966 | +2.21(+15.04%) |
May 08, 2024 | 14.19 | 14.73 | 14.19 | 14.69 | 91,347 | +0.30(+2.08%) |
May 07, 2024 | 14.16 | 14.95 | 13.81 | 14.39 | 173,261 | +0.39(+2.79%) |
May 06, 2024 | 13.02 | 14.49 | 13.02 | 14.00 | 168,792 | +0.90(+6.87%) |
May 03, 2024 | 13.45 | 13.45 | 12.66 | 13.10 | 91,997 | -0.11(-0.83%) |
May 02, 2024 | 13.82 | 13.82 | 12.51 | 13.21 | 153,509 | -0.43(-3.15%) |