Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 2.720 | 2.740 | 2.660 | 2.670 | 158,400 | -0.02(-0.74%) |
Jul 19, 2024 | 2.870 | 2.900 | 2.690 | 2.690 | 194,052 | -0.25(-8.50%) |
Jul 18, 2024 | 3.000 | 3.053 | 2.860 | 2.940 | 191,380 | -0.08(-2.65%) |
Jul 17, 2024 | 3.020 | 3.090 | 2.930 | 3.020 | 109,810 | -0.04(-1.15%) |
Jul 16, 2024 | 2.930 | 3.150 | 2.930 | 3.055 | 215,325 | +0.15(+4.98%) |
Jul 15, 2024 | 2.960 | 3.040 | 2.860 | 2.910 | 433,028 | -0.05(-1.69%) |
Jul 12, 2024 | 2.950 | 3.005 | 2.910 | 2.960 | 97,872 | +0.03(+1.02%) |
Jul 11, 2024 | 2.950 | 3.140 | 2.930 | 2.930 | 272,042 | +0.02(+0.69%) |
Jul 10, 2024 | 2.830 | 3.010 | 2.830 | 2.910 | 193,128 | +0.05(+1.75%) |
Jul 09, 2024 | 3.080 | 3.090 | 2.840 | 2.860 | 146,438 | -0.17(-5.61%) |
Jul 08, 2024 | 3.000 | 3.060 | 2.900 | 3.030 | 234,905 | +0.03(+1.00%) |
Jul 05, 2024 | 3.030 | 3.045 | 2.870 | 3.000 | 196,180 | -0.06(-1.96%) |
Jul 03, 2024 | 2.980 | 3.070 | 2.950 | 3.060 | 122,416 | +0.10(+3.55%) |
Jul 02, 2024 | 2.920 | 2.990 | 2.820 | 2.955 | 282,670 | +0.00(+0.17%) |
Jul 01, 2024 | 3.170 | 3.340 | 2.920 | 2.950 | 523,896 | -0.25(-7.81%) |
Jun 28, 2024 | 3.440 | 3.500 | 3.130 | 3.200 | 4,482,511 | -0.24(-6.98%) |
Jun 27, 2024 | 3.510 | 3.680 | 3.390 | 3.440 | 305,358 | -0.09(-2.55%) |
Jun 26, 2024 | 3.550 | 3.850 | 3.490 | 3.530 | 337,399 | -0.05(-1.40%) |
Jun 25, 2024 | 3.570 | 3.620 | 3.480 | 3.580 | 271,750 | -0.03(-0.83%) |
Jun 24, 2024 | 3.460 | 3.795 | 3.460 | 3.610 | 364,577 | +0.17(+4.94%) |
Jun 21, 2024 | 3.450 | 3.465 | 3.350 | 3.440 | 260,826 | -0.01(-0.29%) |
Jun 20, 2024 | 3.440 | 3.640 | 3.410 | 3.450 | 254,554 | +0.01(+0.29%) |
Jun 18, 2024 | 3.310 | 3.475 | 3.280 | 3.440 | 236,491 | +0.11(+3.30%) |
Jun 17, 2024 | 3.150 | 3.400 | 3.145 | 3.330 | 178,312 | +0.14(+4.39%) |
Jun 14, 2024 | 3.250 | 3.306 | 3.065 | 3.190 | 392,389 | -0.10(-3.04%) |
Jun 13, 2024 | 3.580 | 3.640 | 3.290 | 3.290 | 245,354 | -0.30(-8.36%) |
Jun 12, 2024 | 3.780 | 3.890 | 3.530 | 3.590 | 344,962 | -0.14(-3.75%) |
Jun 11, 2024 | 3.580 | 3.750 | 3.520 | 3.730 | 237,118 | +0.14(+3.90%) |
Jun 10, 2024 | 3.500 | 3.620 | 3.430 | 3.590 | 173,148 | +0.07(+1.99%) |
Jun 07, 2024 | 3.460 | 3.650 | 3.400 | 3.520 | 188,624 | +0.01(+0.28%) |
Jun 06, 2024 | 3.430 | 3.540 | 3.370 | 3.510 | 217,136 | +0.06(+1.74%) |
Jun 05, 2024 | 3.390 | 3.480 | 3.330 | 3.450 | 182,110 | +0.07(+2.07%) |
Jun 04, 2024 | 3.390 | 3.433 | 3.310 | 3.380 | 232,916 | -0.03(-0.88%) |
Jun 03, 2024 | 3.340 | 3.680 | 3.310 | 3.410 | 559,991 | +0.07(+2.10%) |
May 31, 2024 | 3.360 | 3.460 | 3.260 | 3.340 | 249,798 | +0.00(+0.00%) |
May 30, 2024 | 3.210 | 3.490 | 3.210 | 3.340 | 339,692 | +0.14(+4.37%) |
May 29, 2024 | 3.260 | 3.320 | 3.050 | 3.200 | 356,579 | -0.13(-3.90%) |
May 28, 2024 | 3.120 | 3.425 | 3.095 | 3.330 | 726,973 | +0.28(+9.18%) |
May 24, 2024 | 3.010 | 3.170 | 2.985 | 3.050 | 213,457 | +0.06(+2.01%) |
May 23, 2024 | 3.150 | 3.180 | 2.960 | 2.990 | 239,415 | -0.14(-4.47%) |
May 22, 2024 | 3.010 | 3.340 | 2.950 | 3.130 | 564,551 | +0.11(+3.64%) |
May 21, 2024 | 3.020 | 3.045 | 2.950 | 3.020 | 277,282 | +0.01(+0.33%) |
May 20, 2024 | 3.000 | 3.090 | 2.950 | 3.010 | 385,984 | +0.00(+0.00%) |
May 17, 2024 | 2.950 | 3.070 | 2.925 | 3.010 | 378,783 | +0.06(+2.03%) |
May 16, 2024 | 2.850 | 2.970 | 2.821 | 2.950 | 359,684 | +0.09(+3.15%) |
May 15, 2024 | 2.840 | 2.918 | 2.770 | 2.860 | 183,555 | +0.05(+1.78%) |
May 14, 2024 | 2.740 | 2.890 | 2.740 | 2.810 | 259,716 | +0.08(+2.93%) |
May 13, 2024 | 2.740 | 2.850 | 2.684 | 2.730 | 342,182 | +0.03(+1.11%) |
May 10, 2024 | 2.800 | 2.960 | 2.700 | 2.700 | 349,908 | -0.10(-3.57%) |
May 09, 2024 | 2.680 | 2.850 | 2.680 | 2.800 | 310,620 | +0.12(+4.48%) |
May 08, 2024 | 2.750 | 2.850 | 2.660 | 2.680 | 494,599 | -0.11(-4.11%) |
May 07, 2024 | 2.900 | 2.910 | 2.705 | 2.795 | 462,387 | -0.06(-2.10%) |
May 06, 2024 | 3.100 | 3.220 | 2.750 | 2.855 | 1,280,617 | -0.21(-6.70%) |
May 03, 2024 | 2.300 | 3.230 | 2.280 | 3.060 | 3,836,108 | +0.81(+36.00%) |
May 02, 2024 | 2.240 | 2.260 | 1.990 | 2.250 | 894,741 | +0.02(+0.67%) |