Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 3.330 | 3.380 | 3.200 | 3.270 | 514,136 | +0.00(+0.00%) |
Jul 19, 2024 | 3.170 | 3.350 | 3.170 | 3.270 | 653,073 | +0.06(+1.87%) |
Jul 18, 2024 | 3.230 | 3.430 | 3.170 | 3.210 | 1,170,732 | -0.05(-1.53%) |
Jul 17, 2024 | 3.480 | 3.520 | 3.205 | 3.260 | 1,351,696 | -0.21(-6.05%) |
Jul 16, 2024 | 3.290 | 3.485 | 3.200 | 3.470 | 1,213,413 | +0.10(+2.97%) |
Jul 15, 2024 | 3.330 | 3.555 | 3.270 | 3.370 | 2,314,385 | +0.13(+4.01%) |
Jul 12, 2024 | 2.970 | 3.320 | 2.940 | 3.240 | 1,626,001 | +0.30(+10.20%) |
Jul 11, 2024 | 3.010 | 3.020 | 2.900 | 2.940 | 525,600 | -0.02(-0.68%) |
Jul 10, 2024 | 3.000 | 3.040 | 2.925 | 2.960 | 644,265 | -0.05(-1.66%) |
Jul 09, 2024 | 3.070 | 3.090 | 2.890 | 3.010 | 1,095,656 | -0.08(-2.59%) |
Jul 08, 2024 | 2.840 | 3.155 | 2.810 | 3.090 | 3,047,036 | +0.31(+11.15%) |
Jul 05, 2024 | 2.780 | 2.790 | 2.650 | 2.780 | 1,156,570 | +0.04(+1.46%) |
Jul 03, 2024 | 2.590 | 2.740 | 2.450 | 2.740 | 2,160,556 | +0.32(+13.22%) |
Jul 02, 2024 | 2.360 | 2.440 | 2.300 | 2.420 | 1,191,992 | +0.11(+4.76%) |
Jul 01, 2024 | 2.230 | 2.380 | 2.170 | 2.310 | 947,752 | +0.10(+4.52%) |
Jun 28, 2024 | 2.110 | 2.255 | 2.090 | 2.210 | 796,951 | +0.12(+5.74%) |
Jun 27, 2024 | 2.050 | 2.110 | 2.040 | 2.090 | 237,086 | +0.03(+1.46%) |
Jun 26, 2024 | 1.990 | 2.070 | 1.990 | 2.060 | 416,957 | +0.07(+3.52%) |
Jun 25, 2024 | 2.030 | 2.050 | 1.970 | 1.990 | 351,978 | +0.02(+1.02%) |
Jun 24, 2024 | 1.970 | 2.040 | 1.940 | 1.970 | 301,492 | +0.01(+0.51%) |
Jun 21, 2024 | 1.920 | 1.990 | 1.910 | 1.960 | 286,575 | +0.02(+1.03%) |
Jun 20, 2024 | 1.960 | 2.000 | 1.930 | 1.940 | 516,644 | +0.03(+1.57%) |
Jun 18, 2024 | 1.810 | 2.000 | 1.770 | 1.910 | 404,211 | +0.12(+6.70%) |
Jun 17, 2024 | 1.890 | 1.970 | 1.790 | 1.790 | 456,129 | -0.14(-7.25%) |
Jun 14, 2024 | 1.970 | 2.000 | 1.860 | 1.930 | 556,028 | -0.03(-1.53%) |
Jun 13, 2024 | 2.250 | 2.280 | 1.910 | 1.960 | 1,275,598 | -0.28(-12.50%) |
Jun 12, 2024 | 2.140 | 2.250 | 2.120 | 2.240 | 761,103 | +0.14(+6.67%) |
Jun 11, 2024 | 2.150 | 2.190 | 2.080 | 2.100 | 431,389 | -0.05(-2.33%) |
Jun 10, 2024 | 2.090 | 2.170 | 2.030 | 2.150 | 417,163 | +0.05(+2.38%) |
Jun 07, 2024 | 2.160 | 2.190 | 2.100 | 2.100 | 211,590 | -0.09(-4.11%) |
Jun 06, 2024 | 2.050 | 2.200 | 2.050 | 2.190 | 387,435 | +0.08(+3.79%) |
Jun 05, 2024 | 2.070 | 2.120 | 2.000 | 2.110 | 504,454 | +0.05(+2.43%) |
Jun 04, 2024 | 2.210 | 2.210 | 2.010 | 2.060 | 677,093 | -0.16(-7.21%) |
Jun 03, 2024 | 2.110 | 2.230 | 2.018 | 2.220 | 1,205,535 | +0.21(+10.45%) |
May 31, 2024 | 1.850 | 2.010 | 1.800 | 2.010 | 1,350,807 | +0.15(+8.06%) |
May 30, 2024 | 1.710 | 1.870 | 1.710 | 1.860 | 1,230,565 | +0.13(+7.51%) |
May 29, 2024 | 1.690 | 1.750 | 1.660 | 1.730 | 641,647 | +0.03(+1.76%) |
May 28, 2024 | 1.660 | 1.730 | 1.645 | 1.700 | 337,321 | +0.02(+1.19%) |
May 24, 2024 | 1.650 | 1.700 | 1.594 | 1.680 | 646,303 | +0.01(+0.60%) |
May 23, 2024 | 1.720 | 1.730 | 1.650 | 1.670 | 691,100 | -0.03(-1.76%) |
May 22, 2024 | 1.670 | 1.720 | 1.670 | 1.700 | 471,594 | +0.00(+0.00%) |
May 21, 2024 | 1.670 | 1.700 | 1.650 | 1.700 | 257,479 | +0.02(+1.19%) |
May 20, 2024 | 1.650 | 1.700 | 1.650 | 1.680 | 255,473 | +0.00(+0.00%) |
May 17, 2024 | 1.610 | 1.690 | 1.600 | 1.680 | 271,661 | +0.06(+3.70%) |
May 16, 2024 | 1.630 | 1.640 | 1.600 | 1.620 | 227,116 | -0.01(-0.61%) |
May 15, 2024 | 1.610 | 1.650 | 1.610 | 1.630 | 123,092 | +0.01(+0.62%) |
May 14, 2024 | 1.590 | 1.645 | 1.570 | 1.620 | 413,934 | +0.01(+0.62%) |
May 13, 2024 | 1.580 | 1.620 | 1.555 | 1.610 | 223,364 | +0.02(+1.26%) |
May 10, 2024 | 1.580 | 1.610 | 1.480 | 1.590 | 587,774 | +0.02(+1.27%) |
May 09, 2024 | 1.510 | 1.600 | 1.490 | 1.570 | 407,621 | +0.05(+3.29%) |
May 08, 2024 | 1.490 | 1.530 | 1.480 | 1.520 | 295,317 | +0.01(+0.66%) |
May 07, 2024 | 1.510 | 1.530 | 1.460 | 1.510 | 337,920 | -0.02(-1.31%) |
May 06, 2024 | 1.460 | 1.530 | 1.460 | 1.530 | 310,923 | +0.07(+4.79%) |
May 03, 2024 | 1.460 | 1.480 | 1.440 | 1.460 | 188,978 | +0.01(+0.69%) |
May 02, 2024 | 1.420 | 1.470 | 1.420 | 1.450 | 114,387 | +0.03(+2.11%) |