Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.910 | 1.950 | 1.820 | 1.820 | 227,482 | -0.13(-6.67%) |
Jul 18, 2024 | 1.980 | 2.067 | 1.950 | 1.950 | 317,805 | -0.04(-2.01%) |
Jul 17, 2024 | 2.050 | 2.100 | 1.900 | 1.990 | 518,401 | -0.09(-4.33%) |
Jul 16, 2024 | 2.100 | 2.150 | 2.050 | 2.080 | 453,374 | +0.03(+1.46%) |
Jul 15, 2024 | 2.040 | 2.075 | 1.990 | 2.050 | 632,277 | +0.03(+1.49%) |
Jul 12, 2024 | 2.030 | 2.130 | 1.950 | 2.020 | 563,734 | +0.00(+0.00%) |
Jul 11, 2024 | 1.840 | 2.050 | 1.825 | 2.020 | 737,064 | +0.20(+10.99%) |
Jul 10, 2024 | 1.710 | 1.820 | 1.670 | 1.820 | 451,768 | +0.11(+6.43%) |
Jul 09, 2024 | 1.730 | 1.730 | 1.671 | 1.710 | 235,180 | -0.04(-2.29%) |
Jul 08, 2024 | 1.720 | 1.800 | 1.680 | 1.750 | 448,061 | +0.04(+2.34%) |
Jul 05, 2024 | 1.850 | 1.850 | 1.670 | 1.710 | 567,608 | -0.13(-7.07%) |
Jul 03, 2024 | 1.810 | 1.860 | 1.770 | 1.840 | 287,439 | +0.02(+1.10%) |
Jul 02, 2024 | 1.780 | 1.880 | 1.755 | 1.820 | 518,185 | +0.02(+1.11%) |
Jul 01, 2024 | 1.850 | 1.920 | 1.731 | 1.800 | 725,579 | -0.05(-2.70%) |
Jun 28, 2024 | 1.810 | 1.890 | 1.710 | 1.850 | 12,002,770 | +0.06(+3.35%) |
Jun 27, 2024 | 1.570 | 1.845 | 1.570 | 1.790 | 2,347,838 | +0.21(+13.29%) |
Jun 26, 2024 | 1.560 | 1.580 | 1.410 | 1.580 | 1,196,508 | +0.05(+3.27%) |
Jun 25, 2024 | 1.660 | 1.685 | 1.510 | 1.530 | 887,337 | -0.12(-7.27%) |
Jun 24, 2024 | 1.690 | 1.769 | 1.630 | 1.650 | 810,103 | -0.06(-3.51%) |
Jun 21, 2024 | 1.840 | 1.840 | 1.670 | 1.710 | 1,084,480 | -0.08(-4.47%) |
Jun 20, 2024 | 1.900 | 1.980 | 1.790 | 1.790 | 1,075,224 | -0.03(-1.65%) |
Jun 18, 2024 | 1.980 | 2.010 | 1.810 | 1.820 | 533,092 | -0.18(-9.00%) |
Jun 17, 2024 | 2.050 | 2.070 | 1.990 | 2.000 | 432,770 | -0.03(-1.48%) |
Jun 14, 2024 | 2.090 | 2.170 | 2.020 | 2.030 | 380,660 | -0.09(-4.25%) |
Jun 13, 2024 | 2.250 | 2.290 | 2.080 | 2.120 | 347,714 | -0.13(-5.78%) |
Jun 12, 2024 | 2.340 | 2.392 | 2.230 | 2.250 | 390,964 | -0.04(-1.75%) |
Jun 11, 2024 | 2.150 | 2.310 | 2.120 | 2.290 | 399,782 | +0.08(+3.62%) |
Jun 10, 2024 | 2.140 | 2.260 | 2.005 | 2.210 | 561,309 | +0.14(+6.76%) |
Jun 07, 2024 | 2.220 | 2.300 | 2.060 | 2.070 | 645,621 | -0.20(-8.81%) |
Jun 06, 2024 | 2.500 | 2.570 | 2.250 | 2.270 | 583,810 | -0.23(-9.20%) |
Jun 05, 2024 | 2.590 | 2.700 | 2.500 | 2.500 | 491,847 | -0.06(-2.34%) |
Jun 04, 2024 | 2.760 | 2.760 | 2.530 | 2.560 | 539,871 | -0.22(-7.91%) |
Jun 03, 2024 | 2.700 | 2.910 | 2.680 | 2.780 | 743,452 | +0.13(+4.91%) |
May 31, 2024 | 2.930 | 3.070 | 2.640 | 2.650 | 567,962 | -0.27(-9.25%) |
May 30, 2024 | 3.000 | 3.150 | 2.780 | 2.920 | 493,744 | -0.11(-3.63%) |
May 29, 2024 | 2.960 | 3.080 | 2.710 | 3.030 | 538,573 | -0.01(-0.33%) |
May 28, 2024 | 3.000 | 3.260 | 2.980 | 3.040 | 1,012,496 | +0.10(+3.40%) |
May 24, 2024 | 2.610 | 2.950 | 2.570 | 2.940 | 355,904 | +0.33(+12.64%) |
May 23, 2024 | 2.620 | 2.685 | 2.580 | 2.610 | 220,606 | -0.03(-1.14%) |
May 22, 2024 | 2.540 | 2.690 | 2.540 | 2.640 | 230,714 | +0.09(+3.53%) |
May 21, 2024 | 2.540 | 2.630 | 2.530 | 2.550 | 195,536 | +0.00(+0.00%) |
May 20, 2024 | 2.430 | 2.610 | 2.430 | 2.550 | 279,299 | +0.04(+1.59%) |
May 17, 2024 | 2.540 | 2.545 | 2.390 | 2.510 | 186,878 | -0.03(-1.18%) |
May 16, 2024 | 2.740 | 2.780 | 2.510 | 2.540 | 289,887 | -0.21(-7.64%) |
May 15, 2024 | 2.800 | 2.850 | 2.680 | 2.750 | 224,899 | +0.02(+0.73%) |
May 14, 2024 | 2.750 | 2.920 | 2.620 | 2.730 | 316,301 | +0.01(+0.37%) |
May 13, 2024 | 2.480 | 2.720 | 2.455 | 2.720 | 548,216 | +0.27(+11.02%) |
May 10, 2024 | 2.460 | 2.610 | 2.310 | 2.450 | 440,841 | +0.00(+0.00%) |
May 09, 2024 | 2.550 | 2.735 | 2.185 | 2.450 | 729,602 | -0.23(-8.75%) |
May 08, 2024 | 2.700 | 2.770 | 2.525 | 2.685 | 451,412 | -0.05(-1.83%) |
May 07, 2024 | 2.850 | 2.879 | 2.565 | 2.735 | 421,425 | -0.12(-4.04%) |
May 06, 2024 | 2.760 | 3.040 | 2.750 | 2.850 | 707,402 | +0.14(+5.17%) |
May 03, 2024 | 2.940 | 3.019 | 2.590 | 2.710 | 594,545 | -0.16(-5.57%) |
May 02, 2024 | 2.480 | 2.880 | 2.410 | 2.870 | 592,490 | +0.48(+20.08%) |