Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.020 | 3.050 | 3.000 | 3.030 | 8,694,336 | +0.01(+0.33%) |
Jul 18, 2024 | 3.050 | 3.060 | 3.000 | 3.020 | 10,778,252 | -0.01(-0.33%) |
Jul 17, 2024 | 3.030 | 3.050 | 3.020 | 3.030 | 12,391,007 | -0.01(-0.33%) |
Jul 16, 2024 | 2.990 | 3.040 | 2.980 | 3.040 | 6,609,394 | +0.03(+1.00%) |
Jul 15, 2024 | 3.010 | 3.050 | 3.000 | 3.010 | 20,515,402 | -0.01(-0.33%) |
Jul 12, 2024 | 3.030 | 3.040 | 3.010 | 3.020 | 5,554,037 | -0.01(-0.33%) |
Jul 11, 2024 | 3.000 | 3.030 | 2.990 | 3.030 | 4,993,158 | +0.07(+2.36%) |
Jul 10, 2024 | 2.940 | 2.960 | 2.940 | 2.960 | 7,486,816 | +0.02(+0.68%) |
Jul 09, 2024 | 2.930 | 2.940 | 2.910 | 2.940 | 9,283,565 | -0.05(-1.67%) |
Jul 08, 2024 | 2.990 | 3.020 | 2.970 | 2.990 | 7,826,123 | +0.04(+1.36%) |
Jul 05, 2024 | 2.960 | 2.970 | 2.930 | 2.950 | 7,491,716 | +0.12(+4.24%) |
Jul 03, 2024 | 2.810 | 2.830 | 2.800 | 2.830 | 8,160,338 | +0.05(+1.80%) |
Jul 02, 2024 | 2.760 | 2.780 | 2.740 | 2.780 | 7,631,936 | -0.01(-0.36%) |
Jul 01, 2024 | 2.810 | 2.820 | 2.770 | 2.790 | 14,410,511 | +0.06(+2.20%) |
Jun 28, 2024 | 2.740 | 2.760 | 2.710 | 2.730 | 9,590,352 | -0.09(-3.19%) |
Jun 27, 2024 | 2.800 | 2.830 | 2.800 | 2.820 | 17,179,528 | +0.04(+1.44%) |
Jun 26, 2024 | 2.770 | 2.790 | 2.770 | 2.780 | 7,233,185 | +0.01(+0.36%) |
Jun 25, 2024 | 2.790 | 2.800 | 2.760 | 2.770 | 6,310,482 | -0.02(-0.72%) |
Jun 24, 2024 | 2.800 | 2.820 | 2.780 | 2.790 | 6,010,148 | +0.02(+0.72%) |
Jun 21, 2024 | 2.770 | 2.790 | 2.750 | 2.770 | 6,516,306 | -0.04(-1.42%) |
Jun 20, 2024 | 2.770 | 2.820 | 2.770 | 2.810 | 8,282,141 | +0.05(+1.81%) |
Jun 18, 2024 | 2.750 | 2.780 | 2.750 | 2.760 | 7,497,215 | +0.01(+0.36%) |
Jun 17, 2024 | 2.710 | 2.760 | 2.710 | 2.750 | 5,793,679 | +0.04(+1.48%) |
Jun 14, 2024 | 2.700 | 2.730 | 2.690 | 2.710 | 10,933,778 | +0.00(+0.00%) |
Jun 13, 2024 | 2.740 | 2.750 | 2.700 | 2.710 | 9,386,756 | -0.05(-1.81%) |
Jun 12, 2024 | 2.770 | 2.800 | 2.750 | 2.760 | 12,980,991 | +0.07(+2.60%) |
Jun 11, 2024 | 2.710 | 2.710 | 2.680 | 2.690 | 7,118,205 | -0.05(-1.82%) |
Jun 10, 2024 | 2.730 | 2.750 | 2.710 | 2.740 | 9,667,262 | -0.01(-0.36%) |
Jun 07, 2024 | 2.780 | 2.790 | 2.740 | 2.750 | 9,134,792 | -0.08(-2.83%) |
Jun 06, 2024 | 2.810 | 2.840 | 2.800 | 2.830 | 14,637,852 | +0.04(+1.43%) |
Jun 05, 2024 | 2.800 | 2.800 | 2.760 | 2.790 | 10,075,874 | -0.04(-1.41%) |
Jun 04, 2024 | 2.820 | 2.840 | 2.810 | 2.830 | 18,323,032 | +0.01(+0.35%) |
Jun 03, 2024 | 2.800 | 2.830 | 2.770 | 2.820 | 10,329,859 | +0.00(+0.00%) |
May 31, 2024 | 2.800 | 2.820 | 2.770 | 2.820 | 8,437,958 | +0.02(+0.71%) |
May 30, 2024 | 2.790 | 2.800 | 2.770 | 2.800 | 5,308,084 | +0.05(+1.82%) |
May 29, 2024 | 2.770 | 2.770 | 2.730 | 2.750 | 6,546,206 | -0.05(-1.79%) |
May 28, 2024 | 2.810 | 2.830 | 2.780 | 2.800 | 7,666,991 | +0.05(+1.82%) |
May 24, 2024 | 2.740 | 2.760 | 2.720 | 2.750 | 10,211,261 | -0.02(-0.72%) |
May 23, 2024 | 2.830 | 2.830 | 2.770 | 2.770 | 9,550,747 | -0.07(-2.46%) |
May 22, 2024 | 2.860 | 2.870 | 2.820 | 2.840 | 8,563,104 | +0.01(+0.35%) |
May 21, 2024 | 2.820 | 2.840 | 2.810 | 2.830 | 7,423,630 | +0.00(+0.00%) |
May 20, 2024 | 2.820 | 2.840 | 2.810 | 2.830 | 8,268,628 | +0.01(+0.35%) |
May 17, 2024 | 2.770 | 2.830 | 2.770 | 2.820 | 8,932,513 | +0.08(+2.92%) |
May 16, 2024 | 2.740 | 2.760 | 2.740 | 2.740 | 6,967,438 | +0.00(+0.00%) |
May 15, 2024 | 2.740 | 2.750 | 2.720 | 2.740 | 8,483,661 | +0.00(+0.00%) |
May 14, 2024 | 2.710 | 2.750 | 2.700 | 2.740 | 8,322,119 | +0.06(+2.24%) |
May 13, 2024 | 2.700 | 2.710 | 2.680 | 2.680 | 5,087,462 | -0.02(-0.74%) |
May 10, 2024 | 2.690 | 2.700 | 2.670 | 2.700 | 4,309,923 | -0.01(-0.37%) |
May 09, 2024 | 2.670 | 2.720 | 2.660 | 2.710 | 11,304,178 | +0.04(+1.50%) |
May 08, 2024 | 2.650 | 2.680 | 2.650 | 2.670 | 2,905,666 | +0.02(+0.75%) |
May 07, 2024 | 2.660 | 2.690 | 2.650 | 2.650 | 11,068,377 | +0.02(+0.76%) |
May 06, 2024 | 2.590 | 2.630 | 2.580 | 2.630 | 5,152,644 | +0.03(+1.15%) |
May 03, 2024 | 2.610 | 2.620 | 2.580 | 2.600 | 9,056,772 | +0.02(+0.78%) |
May 02, 2024 | 2.590 | 2.610 | 2.560 | 2.580 | 12,154,265 | +0.01(+0.39%) |