Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 2.510 | 2.530 | 2.422 | 2.455 | 258,312 | -0.04(-1.60%) |
Jul 18, 2024 | 2.560 | 2.600 | 2.460 | 2.495 | 304,048 | -0.08(-3.29%) |
Jul 17, 2024 | 2.540 | 2.645 | 2.520 | 2.580 | 304,446 | +0.03(+1.18%) |
Jul 16, 2024 | 2.410 | 2.560 | 2.390 | 2.550 | 352,831 | +0.14(+5.81%) |
Jul 15, 2024 | 2.430 | 2.540 | 2.355 | 2.410 | 470,558 | +0.16(+7.11%) |
Jul 12, 2024 | 2.310 | 2.370 | 2.210 | 2.250 | 259,442 | -0.08(-3.64%) |
Jul 11, 2024 | 2.090 | 2.355 | 2.080 | 2.335 | 433,055 | +0.27(+13.35%) |
Jul 10, 2024 | 2.080 | 2.160 | 2.050 | 2.060 | 380,859 | -0.01(-0.48%) |
Jul 09, 2024 | 2.090 | 2.100 | 2.001 | 2.070 | 330,309 | -0.01(-0.48%) |
Jul 08, 2024 | 2.150 | 2.165 | 2.040 | 2.080 | 395,833 | -0.03(-1.42%) |
Jul 05, 2024 | 2.110 | 2.175 | 2.055 | 2.110 | 305,684 | +0.00(+0.00%) |
Jul 03, 2024 | 2.150 | 2.180 | 2.070 | 2.110 | 205,798 | -0.04(-1.86%) |
Jul 02, 2024 | 2.210 | 2.220 | 2.040 | 2.150 | 671,403 | -0.08(-3.59%) |
Jul 01, 2024 | 2.430 | 2.520 | 2.220 | 2.230 | 707,518 | -0.18(-7.47%) |
Jun 28, 2024 | 2.510 | 2.550 | 2.385 | 2.410 | 5,684,775 | -0.11(-4.37%) |
Jun 27, 2024 | 2.410 | 2.615 | 2.330 | 2.520 | 651,426 | +0.13(+5.44%) |
Jun 26, 2024 | 2.340 | 2.615 | 2.340 | 2.390 | 630,920 | +0.02(+0.84%) |
Jun 25, 2024 | 2.430 | 2.430 | 2.340 | 2.370 | 545,417 | -0.04(-1.66%) |
Jun 24, 2024 | 2.420 | 2.495 | 2.390 | 2.410 | 379,764 | +0.03(+1.26%) |
Jun 21, 2024 | 2.610 | 2.610 | 2.380 | 2.380 | 844,325 | -0.23(-8.81%) |
Jun 20, 2024 | 2.600 | 2.640 | 2.550 | 2.610 | 404,426 | +0.03(+1.16%) |
Jun 18, 2024 | 2.690 | 2.730 | 2.580 | 2.580 | 331,653 | -0.11(-4.09%) |
Jun 17, 2024 | 2.640 | 2.720 | 2.600 | 2.690 | 428,140 | +0.05(+1.89%) |
Jun 14, 2024 | 2.710 | 2.760 | 2.610 | 2.640 | 657,834 | +0.01(+0.38%) |
Jun 13, 2024 | 2.820 | 2.820 | 2.600 | 2.630 | 548,529 | -0.18(-6.41%) |
Jun 12, 2024 | 2.950 | 3.015 | 2.790 | 2.810 | 489,428 | -0.08(-2.77%) |
Jun 11, 2024 | 3.040 | 3.090 | 2.881 | 2.890 | 430,063 | -0.17(-5.56%) |
Jun 10, 2024 | 3.080 | 3.140 | 3.040 | 3.060 | 456,543 | -0.02(-0.65%) |
Jun 07, 2024 | 3.190 | 3.270 | 3.080 | 3.080 | 472,038 | -0.13(-4.05%) |
Jun 06, 2024 | 3.270 | 3.450 | 3.145 | 3.210 | 471,396 | -0.12(-3.75%) |
Jun 05, 2024 | 3.250 | 3.400 | 3.060 | 3.335 | 1,148,954 | -0.48(-12.70%) |
Jun 04, 2024 | 4.180 | 4.225 | 3.785 | 3.820 | 1,117,950 | -0.36(-8.61%) |
Jun 03, 2024 | 3.910 | 4.439 | 3.889 | 4.180 | 1,277,532 | +0.37(+9.71%) |
May 31, 2024 | 3.590 | 3.835 | 3.530 | 3.810 | 563,781 | +0.28(+7.93%) |
May 30, 2024 | 3.500 | 3.570 | 3.430 | 3.530 | 424,081 | +0.04(+1.15%) |
May 29, 2024 | 3.410 | 3.740 | 3.385 | 3.490 | 556,054 | +0.06(+1.75%) |
May 28, 2024 | 3.350 | 3.490 | 3.290 | 3.430 | 431,983 | +0.11(+3.31%) |
May 24, 2024 | 3.150 | 3.500 | 3.130 | 3.320 | 431,837 | +0.21(+6.75%) |
May 23, 2024 | 3.240 | 3.240 | 3.095 | 3.110 | 208,109 | -0.13(-4.01%) |
May 22, 2024 | 3.320 | 3.330 | 3.204 | 3.240 | 211,645 | -0.09(-2.70%) |
May 21, 2024 | 3.310 | 3.330 | 3.245 | 3.330 | 184,666 | +0.04(+1.22%) |
May 20, 2024 | 3.360 | 3.395 | 3.210 | 3.290 | 251,243 | -0.08(-2.37%) |
May 17, 2024 | 3.440 | 3.440 | 3.355 | 3.370 | 195,873 | -0.06(-1.75%) |
May 16, 2024 | 3.340 | 3.435 | 3.300 | 3.430 | 160,558 | +0.08(+2.39%) |
May 15, 2024 | 3.450 | 3.470 | 3.290 | 3.350 | 263,489 | -0.07(-2.05%) |
May 14, 2024 | 3.390 | 3.500 | 3.350 | 3.420 | 235,126 | +0.10(+3.01%) |
May 13, 2024 | 3.200 | 3.395 | 3.160 | 3.320 | 317,334 | +0.14(+4.40%) |
May 10, 2024 | 3.240 | 3.270 | 3.065 | 3.180 | 338,514 | -0.04(-1.24%) |
May 09, 2024 | 3.160 | 3.225 | 3.090 | 3.220 | 232,804 | +0.09(+2.88%) |
May 08, 2024 | 3.080 | 3.135 | 2.975 | 3.130 | 330,363 | -0.02(-0.79%) |
May 07, 2024 | 3.180 | 3.250 | 3.150 | 3.155 | 247,733 | -0.04(-1.10%) |
May 06, 2024 | 3.210 | 3.280 | 3.165 | 3.190 | 368,665 | -0.02(-0.62%) |
May 03, 2024 | 3.320 | 3.355 | 3.175 | 3.210 | 2,158,617 | -0.10(-2.87%) |
May 02, 2024 | 3.250 | 3.315 | 3.210 | 3.305 | 230,653 | +0.10(+2.96%) |