Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 3.150 | 3.280 | 3.090 | 3.250 | 345,446 | +0.13(+4.17%) |
Jul 15, 2024 | 3.110 | 3.150 | 3.036 | 3.120 | 219,539 | +0.04(+1.30%) |
Jul 12, 2024 | 3.070 | 3.090 | 3.020 | 3.080 | 201,748 | -0.02(-0.65%) |
Jul 11, 2024 | 2.990 | 3.100 | 2.930 | 3.100 | 342,579 | +0.20(+6.90%) |
Jul 10, 2024 | 2.840 | 2.945 | 2.830 | 2.900 | 228,023 | +0.08(+2.84%) |
Jul 09, 2024 | 2.910 | 2.910 | 2.810 | 2.820 | 165,862 | -0.08(-2.76%) |
Jul 08, 2024 | 2.940 | 2.960 | 2.840 | 2.900 | 228,254 | -0.06(-2.03%) |
Jul 05, 2024 | 2.900 | 3.000 | 2.890 | 2.960 | 267,478 | +0.07(+2.42%) |
Jul 03, 2024 | 2.750 | 2.895 | 2.750 | 2.890 | 175,292 | +0.16(+5.86%) |
Jul 02, 2024 | 2.720 | 2.760 | 2.690 | 2.730 | 166,962 | -0.01(-0.36%) |
Jul 01, 2024 | 2.810 | 2.840 | 2.725 | 2.740 | 123,099 | -0.04(-1.44%) |
Jun 28, 2024 | 2.820 | 2.860 | 2.735 | 2.780 | 172,346 | -0.01(-0.36%) |
Jun 27, 2024 | 2.780 | 2.840 | 2.780 | 2.790 | 134,032 | +0.03(+1.09%) |
Jun 26, 2024 | 2.750 | 2.790 | 2.720 | 2.760 | 189,139 | -0.02(-0.72%) |
Jun 25, 2024 | 2.840 | 2.855 | 2.750 | 2.780 | 254,460 | -0.06(-2.11%) |
Jun 24, 2024 | 2.930 | 2.950 | 2.840 | 2.840 | 244,177 | -0.04(-1.39%) |
Jun 21, 2024 | 3.000 | 3.010 | 2.850 | 2.880 | 493,094 | -0.07(-2.37%) |
Jun 20, 2024 | 2.900 | 2.995 | 2.900 | 2.950 | 303,645 | +0.06(+2.08%) |
Jun 18, 2024 | 2.830 | 2.940 | 2.830 | 2.890 | 253,263 | +0.02(+0.70%) |
Jun 17, 2024 | 2.900 | 2.900 | 2.810 | 2.870 | 300,360 | -0.05(-1.71%) |
Jun 14, 2024 | 2.960 | 3.010 | 2.910 | 2.920 | 147,554 | -0.02(-0.68%) |
Jun 13, 2024 | 3.030 | 3.040 | 2.940 | 2.940 | 229,526 | -0.09(-2.97%) |
Jun 12, 2024 | 3.070 | 3.090 | 3.010 | 3.030 | 262,073 | +0.03(+1.00%) |
Jun 11, 2024 | 3.000 | 3.040 | 2.950 | 3.000 | 149,456 | +0.00(+0.00%) |
Jun 10, 2024 | 2.990 | 3.020 | 2.960 | 3.000 | 167,911 | -0.02(-0.66%) |
Jun 07, 2024 | 3.100 | 3.120 | 2.970 | 3.020 | 381,271 | -0.20(-6.21%) |
Jun 06, 2024 | 3.100 | 3.230 | 3.090 | 3.220 | 170,176 | +0.13(+4.21%) |
Jun 05, 2024 | 3.120 | 3.140 | 3.080 | 3.090 | 137,630 | +0.02(+0.65%) |
Jun 04, 2024 | 3.130 | 3.130 | 3.000 | 3.070 | 404,935 | -0.10(-3.15%) |
Jun 03, 2024 | 3.240 | 3.240 | 3.105 | 3.170 | 294,726 | -0.03(-0.94%) |
May 31, 2024 | 3.300 | 3.389 | 3.200 | 3.200 | 302,959 | -0.09(-2.74%) |
May 30, 2024 | 3.230 | 3.290 | 3.171 | 3.290 | 318,772 | +0.09(+2.81%) |
May 29, 2024 | 3.230 | 3.310 | 3.180 | 3.200 | 345,812 | -0.01(-0.31%) |
May 28, 2024 | 3.160 | 3.255 | 3.090 | 3.210 | 571,081 | +0.09(+2.88%) |
May 24, 2024 | 3.070 | 3.145 | 3.030 | 3.120 | 364,059 | +0.11(+3.65%) |
May 23, 2024 | 3.130 | 3.200 | 2.995 | 3.010 | 451,438 | -0.14(-4.44%) |
May 22, 2024 | 3.250 | 3.296 | 3.110 | 3.150 | 422,961 | -0.17(-5.12%) |
May 21, 2024 | 3.450 | 3.450 | 3.210 | 3.320 | 554,914 | -0.12(-3.49%) |
May 20, 2024 | 3.210 | 3.475 | 3.160 | 3.440 | 1,096,007 | +0.28(+8.86%) |
May 17, 2024 | 2.990 | 3.185 | 2.990 | 3.160 | 996,364 | +0.24(+8.22%) |
May 16, 2024 | 3.030 | 3.030 | 2.870 | 2.920 | 493,359 | -0.09(-2.99%) |
May 15, 2024 | 3.010 | 3.100 | 2.950 | 3.010 | 375,650 | +0.04(+1.35%) |
May 14, 2024 | 3.010 | 3.080 | 2.960 | 2.970 | 279,737 | -0.05(-1.66%) |
May 13, 2024 | 2.980 | 3.020 | 2.920 | 3.020 | 165,898 | +0.03(+1.00%) |
May 10, 2024 | 3.000 | 3.050 | 2.930 | 2.990 | 368,621 | +0.05(+1.70%) |
May 09, 2024 | 2.880 | 3.000 | 2.880 | 2.940 | 506,086 | +0.09(+3.16%) |
May 08, 2024 | 2.900 | 2.940 | 2.840 | 2.850 | 239,395 | -0.05(-1.72%) |
May 07, 2024 | 2.990 | 3.000 | 2.900 | 2.900 | 218,326 | -0.06(-2.03%) |
May 06, 2024 | 2.890 | 3.060 | 2.850 | 2.960 | 334,345 | +0.12(+4.23%) |
May 03, 2024 | 2.850 | 2.905 | 2.820 | 2.840 | 297,598 | -0.01(-0.35%) |
May 02, 2024 | 2.870 | 2.925 | 2.810 | 2.850 | 586,897 | -0.02(-0.70%) |