Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 2.840 | 2.840 | 2.660 | 2.730 | 634,374 | -0.10(-3.53%) |
Jul 18, 2024 | 2.970 | 2.980 | 2.760 | 2.830 | 720,881 | -0.14(-4.71%) |
Jul 17, 2024 | 2.930 | 3.020 | 2.780 | 2.970 | 1,257,421 | +0.02(+0.68%) |
Jul 16, 2024 | 2.830 | 3.590 | 2.650 | 2.950 | 9,041,544 | +0.14(+4.98%) |
Jul 15, 2024 | 2.690 | 3.170 | 2.690 | 2.810 | 2,060,762 | +0.08(+2.93%) |
Jul 12, 2024 | 2.790 | 2.840 | 2.710 | 2.730 | 300,070 | -0.03(-1.09%) |
Jul 11, 2024 | 2.800 | 2.800 | 2.660 | 2.760 | 306,856 | +0.04(+1.47%) |
Jul 10, 2024 | 2.730 | 2.750 | 2.650 | 2.720 | 320,896 | +0.00(+0.00%) |
Jul 09, 2024 | 2.820 | 2.870 | 2.710 | 2.720 | 291,467 | -0.09(-3.20%) |
Jul 08, 2024 | 2.820 | 2.920 | 2.730 | 2.810 | 616,131 | +0.06(+2.18%) |
Jul 05, 2024 | 2.750 | 2.770 | 2.660 | 2.750 | 342,249 | +0.04(+1.48%) |
Jul 03, 2024 | 2.710 | 2.765 | 2.700 | 2.710 | 294,812 | +0.00(+0.00%) |
Jul 02, 2024 | 2.820 | 2.820 | 2.710 | 2.710 | 301,146 | -0.08(-2.87%) |
Jul 01, 2024 | 2.820 | 2.880 | 2.720 | 2.790 | 435,565 | +0.03(+1.09%) |
Jun 28, 2024 | 2.860 | 2.920 | 2.660 | 2.760 | 747,539 | -0.16(-5.48%) |
Jun 27, 2024 | 3.250 | 3.280 | 2.810 | 2.920 | 1,148,737 | -0.26(-8.18%) |
Jun 26, 2024 | 2.900 | 3.250 | 2.850 | 3.180 | 2,248,373 | +0.45(+16.48%) |
Jun 25, 2024 | 2.650 | 2.780 | 2.500 | 2.730 | 762,904 | +0.10(+3.80%) |
Jun 24, 2024 | 2.210 | 2.640 | 2.195 | 2.630 | 2,526,855 | +0.50(+23.47%) |
Jun 21, 2024 | 2.120 | 2.160 | 2.100 | 2.130 | 175,696 | -0.03(-1.39%) |
Jun 20, 2024 | 2.080 | 2.180 | 2.080 | 2.160 | 270,312 | +0.06(+2.86%) |
Jun 18, 2024 | 2.190 | 2.250 | 2.070 | 2.100 | 315,584 | -0.08(-3.67%) |
Jun 17, 2024 | 2.350 | 2.369 | 2.120 | 2.180 | 420,512 | -0.06(-2.68%) |
Jun 14, 2024 | 2.280 | 2.340 | 2.220 | 2.240 | 481,137 | -0.07(-3.03%) |
Jun 13, 2024 | 2.460 | 2.466 | 2.290 | 2.310 | 341,652 | -0.08(-3.35%) |
Jun 12, 2024 | 2.460 | 2.550 | 2.345 | 2.390 | 277,779 | -0.01(-0.42%) |
Jun 11, 2024 | 2.310 | 2.430 | 2.250 | 2.400 | 290,241 | +0.07(+3.00%) |
Jun 10, 2024 | 2.370 | 2.380 | 2.270 | 2.330 | 549,988 | -0.08(-3.32%) |
Jun 07, 2024 | 2.500 | 2.590 | 2.390 | 2.410 | 609,767 | -0.11(-4.37%) |
Jun 06, 2024 | 2.530 | 2.680 | 2.520 | 2.520 | 821,358 | -0.04(-1.56%) |
Jun 05, 2024 | 2.700 | 2.700 | 2.520 | 2.560 | 756,636 | -0.13(-5.01%) |
Jun 04, 2024 | 2.630 | 2.760 | 2.590 | 2.695 | 521,396 | -0.06(-2.00%) |
Jun 03, 2024 | 2.830 | 2.870 | 2.520 | 2.750 | 1,198,630 | -0.05(-1.79%) |
May 31, 2024 | 2.970 | 3.020 | 2.750 | 2.800 | 1,152,289 | -0.17(-5.72%) |
May 30, 2024 | 3.010 | 3.130 | 2.920 | 2.970 | 1,044,593 | -0.04(-1.33%) |
May 29, 2024 | 3.070 | 3.250 | 2.970 | 3.010 | 2,579,364 | +0.01(+0.33%) |
May 28, 2024 | 2.870 | 3.160 | 2.820 | 3.000 | 3,746,414 | +0.20(+7.14%) |
May 24, 2024 | 2.730 | 2.980 | 2.600 | 2.800 | 2,695,079 | +0.16(+6.06%) |
May 23, 2024 | 2.950 | 3.000 | 2.620 | 2.640 | 3,872,074 | -0.37(-12.29%) |
May 22, 2024 | 3.860 | 4.560 | 2.640 | 3.010 | 69,800,352 | +0.51(+20.40%) |
May 21, 2024 | 2.500 | 2.620 | 2.380 | 2.500 | 280,858 | -0.04(-1.57%) |
May 20, 2024 | 2.290 | 2.550 | 2.290 | 2.540 | 492,555 | +0.26(+11.40%) |
May 17, 2024 | 2.250 | 2.350 | 2.220 | 2.280 | 422,165 | +0.10(+4.59%) |
May 16, 2024 | 2.000 | 2.240 | 1.990 | 2.180 | 469,942 | +0.20(+10.10%) |
May 15, 2024 | 1.970 | 2.010 | 1.960 | 1.980 | 251,004 | -0.07(-3.41%) |
May 14, 2024 | 1.920 | 2.190 | 1.890 | 2.050 | 817,504 | -0.07(-3.30%) |
May 13, 2024 | 2.040 | 2.259 | 2.000 | 2.120 | 872,357 | +0.10(+4.95%) |
May 10, 2024 | 2.200 | 2.320 | 1.910 | 2.020 | 521,149 | -0.13(-6.05%) |
May 09, 2024 | 1.770 | 2.470 | 1.760 | 2.150 | 2,103,633 | +0.31(+16.85%) |
May 08, 2024 | 1.680 | 1.900 | 1.630 | 1.840 | 438,991 | +0.15(+8.88%) |
May 07, 2024 | 1.600 | 1.990 | 1.600 | 1.690 | 988,691 | +0.09(+5.62%) |
May 06, 2024 | 1.680 | 1.750 | 1.500 | 1.600 | 282,467 | -0.07(-4.33%) |
May 03, 2024 | 1.578 | 1.720 | 1.524 | 1.672 | 372,469 | +0.09(+5.93%) |
May 02, 2024 | 1.565 | 1.600 | 1.260 | 1.579 | 702,702 | +0.02(+1.18%) |