Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.230 | 3.390 | 3.120 | 3.250 | 149,591 | +0.08(+2.52%) |
Jul 25, 2024 | 2.980 | 3.230 | 2.950 | 3.170 | 264,159 | +0.20(+6.73%) |
Jul 24, 2024 | 2.940 | 3.050 | 2.860 | 2.970 | 227,818 | +0.01(+0.34%) |
Jul 23, 2024 | 2.810 | 2.980 | 2.730 | 2.960 | 201,596 | +0.15(+5.34%) |
Jul 22, 2024 | 2.790 | 2.850 | 2.710 | 2.810 | 241,225 | +0.03(+1.08%) |
Jul 19, 2024 | 2.680 | 2.810 | 2.670 | 2.780 | 521,172 | +0.12(+4.51%) |
Jul 18, 2024 | 2.830 | 2.910 | 2.640 | 2.660 | 189,671 | -0.18(-6.34%) |
Jul 17, 2024 | 2.840 | 2.900 | 2.750 | 2.840 | 125,698 | -0.06(-2.07%) |
Jul 16, 2024 | 2.920 | 2.950 | 2.800 | 2.900 | 202,356 | +0.05(+1.75%) |
Jul 15, 2024 | 2.860 | 2.980 | 2.820 | 2.850 | 142,114 | +0.05(+1.79%) |
Jul 12, 2024 | 2.980 | 2.980 | 2.800 | 2.800 | 139,530 | -0.01(-0.36%) |
Jul 11, 2024 | 2.790 | 2.850 | 2.700 | 2.810 | 244,918 | +0.16(+6.04%) |
Jul 10, 2024 | 2.690 | 2.730 | 2.590 | 2.650 | 590,393 | -0.02(-0.75%) |
Jul 09, 2024 | 2.700 | 2.800 | 2.590 | 2.670 | 126,114 | -0.05(-1.84%) |
Jul 08, 2024 | 2.590 | 2.770 | 2.590 | 2.720 | 62,835 | +0.14(+5.43%) |
Jul 05, 2024 | 2.670 | 2.670 | 2.420 | 2.580 | 105,556 | -0.09(-3.37%) |
Jul 03, 2024 | 2.700 | 2.700 | 2.530 | 2.670 | 64,317 | -0.01(-0.37%) |
Jul 02, 2024 | 2.880 | 2.908 | 2.670 | 2.680 | 144,941 | -0.21(-7.27%) |
Jul 01, 2024 | 3.030 | 3.079 | 2.850 | 2.890 | 155,712 | -0.09(-3.02%) |
Jun 28, 2024 | 2.950 | 3.190 | 2.871 | 2.980 | 2,763,707 | +0.04(+1.36%) |
Jun 27, 2024 | 2.670 | 2.990 | 2.600 | 2.940 | 264,020 | +0.29(+10.94%) |
Jun 26, 2024 | 2.570 | 2.690 | 2.560 | 2.650 | 128,982 | +0.04(+1.53%) |
Jun 25, 2024 | 2.630 | 2.700 | 2.580 | 2.610 | 139,372 | -0.03(-1.14%) |
Jun 24, 2024 | 2.700 | 2.720 | 2.560 | 2.640 | 169,665 | -0.06(-2.22%) |
Jun 21, 2024 | 2.630 | 2.710 | 2.610 | 2.700 | 313,902 | +0.06(+2.27%) |
Jun 20, 2024 | 2.610 | 2.710 | 2.400 | 2.640 | 108,959 | -0.05(-1.86%) |
Jun 18, 2024 | 2.700 | 2.770 | 2.660 | 2.690 | 126,594 | -0.02(-0.55%) |
Jun 17, 2024 | 2.640 | 2.800 | 2.600 | 2.705 | 275,358 | +0.06(+2.08%) |
Jun 14, 2024 | 2.730 | 2.780 | 2.500 | 2.650 | 286,107 | -0.12(-4.33%) |
Jun 13, 2024 | 2.900 | 2.960 | 2.720 | 2.770 | 238,638 | -0.07(-2.46%) |
Jun 12, 2024 | 2.660 | 2.900 | 2.590 | 2.840 | 886,655 | +0.24(+9.23%) |
Jun 11, 2024 | 2.550 | 2.800 | 2.550 | 2.600 | 74,389 | +0.07(+2.77%) |
Jun 10, 2024 | 2.430 | 2.630 | 2.300 | 2.530 | 182,951 | +0.09(+3.69%) |
Jun 07, 2024 | 2.500 | 2.550 | 2.390 | 2.440 | 91,699 | -0.03(-1.21%) |
Jun 06, 2024 | 2.650 | 2.690 | 2.470 | 2.470 | 124,318 | -0.20(-7.49%) |
Jun 05, 2024 | 2.630 | 2.735 | 2.550 | 2.670 | 305,026 | +0.06(+2.30%) |
Jun 04, 2024 | 2.560 | 2.650 | 2.480 | 2.610 | 230,859 | +0.06(+2.35%) |
Jun 03, 2024 | 2.630 | 2.710 | 2.520 | 2.550 | 177,900 | -0.02(-0.78%) |
May 31, 2024 | 2.640 | 2.670 | 2.540 | 2.570 | 80,207 | -0.02(-0.77%) |
May 30, 2024 | 2.500 | 2.660 | 2.480 | 2.590 | 303,124 | +0.05(+1.97%) |
May 29, 2024 | 2.470 | 2.670 | 2.470 | 2.540 | 199,697 | -0.02(-0.78%) |
May 28, 2024 | 2.520 | 2.600 | 2.420 | 2.560 | 218,124 | +0.06(+2.40%) |
May 24, 2024 | 2.540 | 2.580 | 2.420 | 2.500 | 431,990 | -0.04(-1.57%) |
May 23, 2024 | 2.650 | 2.670 | 2.510 | 2.540 | 111,428 | -0.11(-4.15%) |
May 22, 2024 | 2.720 | 2.860 | 2.580 | 2.650 | 81,546 | -0.08(-2.93%) |
May 21, 2024 | 2.820 | 2.840 | 2.670 | 2.730 | 95,788 | -0.10(-3.53%) |
May 20, 2024 | 2.770 | 2.970 | 2.770 | 2.830 | 147,690 | +0.06(+2.17%) |
May 17, 2024 | 2.850 | 2.930 | 2.750 | 2.770 | 66,965 | -0.07(-2.46%) |
May 16, 2024 | 2.730 | 2.900 | 2.690 | 2.840 | 143,184 | +0.07(+2.71%) |
May 15, 2024 | 2.960 | 3.030 | 2.700 | 2.765 | 223,160 | -0.15(-5.31%) |
May 14, 2024 | 2.780 | 2.940 | 2.710 | 2.920 | 86,410 | +0.19(+6.96%) |
May 13, 2024 | 2.750 | 2.780 | 2.590 | 2.730 | 81,704 | +0.00(+0.00%) |
May 10, 2024 | 2.900 | 2.900 | 2.620 | 2.730 | 89,429 | -0.19(-6.51%) |
May 09, 2024 | 2.650 | 3.010 | 2.570 | 2.920 | 259,175 | +0.28(+10.61%) |
May 08, 2024 | 2.600 | 2.850 | 2.508 | 2.640 | 116,736 | -0.26(-8.97%) |
May 07, 2024 | 2.940 | 3.020 | 2.880 | 2.900 | 81,887 | -0.04(-1.36%) |
May 06, 2024 | 3.050 | 3.110 | 2.920 | 2.940 | 46,713 | -0.08(-2.65%) |
May 03, 2024 | 3.020 | 3.120 | 2.980 | 3.020 | 26,782 | +0.01(+0.33%) |
May 02, 2024 | 2.890 | 3.054 | 2.870 | 3.010 | 90,385 | +0.15(+5.24%) |