Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.130 | 3.245 | 3.060 | 3.120 | 1,425,547 | -0.02(-0.64%) |
Jul 18, 2024 | 3.180 | 3.395 | 3.065 | 3.140 | 2,432,879 | -0.07(-2.18%) |
Jul 17, 2024 | 3.230 | 3.290 | 3.045 | 3.210 | 2,741,124 | -0.01(-0.31%) |
Jul 16, 2024 | 2.990 | 3.230 | 2.910 | 3.220 | 2,436,806 | +0.31(+10.65%) |
Jul 15, 2024 | 2.800 | 3.000 | 2.700 | 2.910 | 3,203,873 | +0.11(+3.93%) |
Jul 12, 2024 | 2.500 | 2.800 | 2.480 | 2.800 | 2,846,157 | +0.34(+13.82%) |
Jul 11, 2024 | 2.430 | 2.500 | 2.360 | 2.460 | 1,812,923 | +0.13(+5.58%) |
Jul 10, 2024 | 2.410 | 2.410 | 2.285 | 2.330 | 1,496,887 | -0.06(-2.51%) |
Jul 09, 2024 | 2.380 | 2.477 | 2.360 | 2.390 | 1,689,370 | +0.03(+1.27%) |
Jul 08, 2024 | 2.320 | 2.390 | 2.270 | 2.360 | 1,049,967 | +0.01(+0.43%) |
Jul 05, 2024 | 2.400 | 2.410 | 2.325 | 2.350 | 1,335,049 | -0.08(-3.29%) |
Jul 03, 2024 | 2.470 | 2.530 | 2.400 | 2.430 | 910,199 | +0.00(+0.00%) |
Jul 02, 2024 | 2.400 | 2.500 | 2.370 | 2.430 | 1,605,342 | +0.02(+0.83%) |
Jul 01, 2024 | 2.360 | 2.410 | 2.320 | 2.410 | 2,208,408 | +0.05(+2.12%) |
Jun 28, 2024 | 2.320 | 2.370 | 2.225 | 2.360 | 34,828,760 | +0.06(+2.61%) |
Jun 27, 2024 | 2.320 | 2.470 | 2.204 | 2.300 | 2,776,446 | -0.02(-0.86%) |
Jun 26, 2024 | 2.100 | 2.350 | 2.080 | 2.320 | 2,191,597 | +0.20(+9.43%) |
Jun 25, 2024 | 2.230 | 2.240 | 2.110 | 2.120 | 2,074,264 | -0.12(-5.36%) |
Jun 24, 2024 | 2.290 | 2.315 | 2.175 | 2.240 | 1,731,709 | -0.05(-2.18%) |
Jun 21, 2024 | 2.430 | 2.440 | 2.260 | 2.290 | 1,869,436 | -0.05(-2.14%) |
Jun 20, 2024 | 2.330 | 2.380 | 2.290 | 2.340 | 2,031,768 | +0.00(+0.00%) |
Jun 18, 2024 | 2.380 | 2.440 | 2.320 | 2.340 | 1,175,120 | -0.03(-1.27%) |
Jun 17, 2024 | 2.480 | 2.480 | 2.315 | 2.370 | 1,789,706 | -0.08(-3.27%) |
Jun 14, 2024 | 2.480 | 2.495 | 2.370 | 2.450 | 2,135,801 | -0.09(-3.54%) |
Jun 13, 2024 | 2.660 | 2.690 | 2.500 | 2.540 | 878,199 | -0.10(-3.79%) |
Jun 12, 2024 | 2.590 | 2.740 | 2.551 | 2.640 | 1,742,511 | +0.16(+6.45%) |
Jun 11, 2024 | 2.620 | 2.620 | 2.450 | 2.480 | 1,291,582 | -0.16(-6.06%) |
Jun 10, 2024 | 2.610 | 2.735 | 2.605 | 2.640 | 976,329 | -0.02(-0.75%) |
Jun 07, 2024 | 2.700 | 2.750 | 2.580 | 2.660 | 774,972 | -0.09(-3.27%) |
Jun 06, 2024 | 2.770 | 2.800 | 2.680 | 2.750 | 1,055,733 | -0.05(-1.79%) |
Jun 05, 2024 | 2.810 | 2.908 | 2.730 | 2.800 | 1,922,215 | +0.00(+0.00%) |
Jun 04, 2024 | 2.810 | 2.830 | 2.740 | 2.800 | 1,467,197 | -0.02(-0.71%) |
Jun 03, 2024 | 2.800 | 2.840 | 2.710 | 2.820 | 2,625,909 | +0.07(+2.55%) |
May 31, 2024 | 2.900 | 2.920 | 2.665 | 2.750 | 6,821,634 | -0.12(-4.18%) |
May 30, 2024 | 3.060 | 3.090 | 2.830 | 2.870 | 1,044,096 | -0.20(-6.51%) |
May 29, 2024 | 2.950 | 3.100 | 2.950 | 3.070 | 951,481 | +0.05(+1.66%) |
May 28, 2024 | 3.070 | 3.150 | 2.990 | 3.020 | 1,593,508 | -0.05(-1.63%) |
May 24, 2024 | 2.850 | 3.080 | 2.821 | 3.070 | 1,450,908 | +0.21(+7.34%) |
May 23, 2024 | 2.940 | 2.960 | 2.760 | 2.860 | 1,217,159 | -0.11(-3.70%) |
May 22, 2024 | 3.000 | 3.095 | 2.950 | 2.970 | 1,084,239 | -0.04(-1.33%) |
May 21, 2024 | 3.050 | 3.090 | 2.960 | 3.010 | 1,356,461 | -0.12(-3.83%) |
May 20, 2024 | 3.170 | 3.170 | 3.035 | 3.130 | 1,077,141 | -0.03(-0.95%) |
May 17, 2024 | 3.180 | 3.240 | 3.075 | 3.160 | 1,414,152 | -0.04(-1.25%) |
May 16, 2024 | 3.110 | 3.280 | 3.065 | 3.200 | 1,888,085 | +0.09(+2.89%) |
May 15, 2024 | 3.020 | 3.140 | 2.950 | 3.110 | 1,663,663 | +0.18(+6.14%) |
May 14, 2024 | 2.790 | 2.950 | 2.765 | 2.930 | 1,798,484 | +0.13(+4.64%) |
May 13, 2024 | 2.860 | 2.990 | 2.700 | 2.800 | 1,760,813 | -0.08(-2.78%) |
May 10, 2024 | 2.750 | 2.910 | 2.710 | 2.880 | 1,859,358 | +0.10(+3.60%) |
May 09, 2024 | 2.450 | 2.810 | 2.383 | 2.780 | 2,275,894 | +0.42(+17.80%) |
May 08, 2024 | 2.400 | 2.430 | 2.320 | 2.360 | 2,513,178 | -0.05(-2.07%) |
May 07, 2024 | 2.370 | 2.565 | 2.360 | 2.410 | 1,546,864 | +0.02(+0.84%) |
May 06, 2024 | 2.320 | 2.430 | 2.300 | 2.390 | 1,837,831 | +0.07(+3.02%) |
May 03, 2024 | 2.450 | 2.540 | 2.300 | 2.320 | 1,046,519 | -0.10(-4.13%) |
May 02, 2024 | 2.250 | 2.460 | 2.240 | 2.420 | 1,065,081 | +0.12(+5.22%) |