Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.240 | 4.340 | 4.100 | 4.230 | 7,037,300 | -0.06(-1.40%) |
Jul 18, 2024 | 4.430 | 4.600 | 4.100 | 4.290 | 10,099,958 | -0.03(-0.69%) |
Jul 17, 2024 | 4.570 | 4.680 | 4.140 | 4.320 | 17,534,770 | -0.61(-12.37%) |
Jul 16, 2024 | 4.680 | 5.245 | 4.420 | 4.930 | 32,739,456 | +0.32(+6.94%) |
Jul 15, 2024 | 3.910 | 4.690 | 3.870 | 4.610 | 27,180,164 | +0.91(+24.59%) |
Jul 12, 2024 | 3.370 | 3.845 | 3.345 | 3.700 | 12,894,444 | +0.39(+11.78%) |
Jul 11, 2024 | 2.990 | 3.360 | 2.970 | 3.310 | 10,319,763 | +0.40(+13.75%) |
Jul 10, 2024 | 2.940 | 2.990 | 2.880 | 2.910 | 5,547,762 | -0.03(-1.02%) |
Jul 09, 2024 | 2.980 | 2.990 | 2.890 | 2.940 | 4,312,924 | -0.04(-1.34%) |
Jul 08, 2024 | 2.950 | 2.990 | 2.870 | 2.980 | 6,437,810 | +0.05(+1.71%) |
Jul 05, 2024 | 2.890 | 2.940 | 2.770 | 2.930 | 4,412,880 | +0.02(+0.69%) |
Jul 03, 2024 | 2.900 | 2.960 | 2.855 | 2.910 | 2,468,093 | +0.04(+1.39%) |
Jul 02, 2024 | 2.800 | 2.880 | 2.800 | 2.870 | 4,334,182 | +0.06(+2.14%) |
Jul 01, 2024 | 2.760 | 2.830 | 2.690 | 2.810 | 7,383,184 | +0.04(+1.44%) |
Jun 28, 2024 | 2.750 | 2.830 | 2.670 | 2.770 | 79,975,624 | +0.04(+1.47%) |
Jun 27, 2024 | 2.650 | 2.870 | 2.640 | 2.730 | 10,354,373 | +0.09(+3.41%) |
Jun 26, 2024 | 2.460 | 2.650 | 2.430 | 2.640 | 7,798,346 | +0.17(+6.88%) |
Jun 25, 2024 | 2.420 | 2.540 | 2.410 | 2.470 | 7,430,723 | +0.05(+2.07%) |
Jun 24, 2024 | 2.330 | 2.490 | 2.330 | 2.420 | 5,728,348 | +0.09(+3.86%) |
Jun 21, 2024 | 2.210 | 2.360 | 2.170 | 2.330 | 19,435,020 | +0.12(+5.43%) |
Jun 20, 2024 | 2.340 | 2.360 | 2.170 | 2.210 | 10,816,980 | -0.13(-5.56%) |
Jun 18, 2024 | 2.440 | 2.445 | 2.295 | 2.340 | 5,993,728 | -0.12(-4.88%) |
Jun 17, 2024 | 2.510 | 2.570 | 2.380 | 2.460 | 6,439,039 | -0.06(-2.38%) |
Jun 14, 2024 | 2.470 | 2.555 | 2.455 | 2.520 | 7,003,587 | +0.02(+0.80%) |
Jun 13, 2024 | 2.540 | 2.660 | 2.485 | 2.500 | 7,901,646 | -0.03(-1.19%) |
Jun 12, 2024 | 2.420 | 2.600 | 2.415 | 2.530 | 12,860,776 | +0.13(+5.42%) |
Jun 11, 2024 | 2.310 | 2.410 | 2.270 | 2.400 | 6,965,521 | +0.05(+2.13%) |
Jun 10, 2024 | 2.260 | 2.380 | 2.240 | 2.350 | 4,652,795 | +0.07(+3.07%) |
Jun 07, 2024 | 2.270 | 2.350 | 2.230 | 2.280 | 19,020,146 | -0.05(-2.15%) |
Jun 06, 2024 | 2.360 | 2.450 | 2.300 | 2.330 | 6,329,386 | -0.01(-0.43%) |
Jun 05, 2024 | 2.150 | 2.360 | 2.120 | 2.340 | 11,042,023 | +0.22(+10.38%) |
Jun 04, 2024 | 2.260 | 2.260 | 2.100 | 2.120 | 8,882,029 | -0.15(-6.61%) |
Jun 03, 2024 | 2.400 | 2.420 | 2.255 | 2.270 | 7,486,748 | -0.12(-5.02%) |
May 31, 2024 | 2.400 | 2.459 | 2.360 | 2.390 | 7,263,932 | -0.02(-0.83%) |
May 30, 2024 | 2.410 | 2.560 | 2.390 | 2.410 | 9,978,493 | -0.03(-1.23%) |
May 29, 2024 | 2.420 | 2.510 | 2.350 | 2.440 | 11,975,575 | +0.01(+0.41%) |
May 28, 2024 | 2.480 | 2.600 | 2.400 | 2.430 | 9,806,778 | -0.03(-1.22%) |
May 24, 2024 | 2.590 | 2.610 | 2.440 | 2.460 | 7,773,831 | -0.12(-4.65%) |
May 23, 2024 | 2.560 | 2.670 | 2.500 | 2.580 | 8,499,175 | +0.05(+1.98%) |
May 22, 2024 | 2.580 | 2.580 | 2.340 | 2.530 | 13,604,371 | +0.05(+2.02%) |
May 21, 2024 | 2.680 | 2.680 | 2.470 | 2.480 | 14,221,355 | -0.20(-7.46%) |
May 20, 2024 | 2.720 | 2.790 | 2.610 | 2.680 | 8,210,186 | -0.06(-2.19%) |
May 17, 2024 | 2.800 | 2.800 | 2.700 | 2.740 | 6,660,312 | -0.03(-1.08%) |
May 16, 2024 | 2.920 | 2.980 | 2.760 | 2.770 | 9,632,827 | -0.15(-5.14%) |
May 15, 2024 | 3.180 | 3.225 | 2.910 | 2.920 | 5,374,191 | -0.22(-7.01%) |
May 14, 2024 | 3.050 | 3.200 | 3.020 | 3.140 | 8,665,235 | +0.12(+3.97%) |
May 13, 2024 | 3.140 | 3.400 | 3.020 | 3.020 | 8,177,882 | -0.20(-6.21%) |
May 10, 2024 | 3.630 | 3.679 | 3.120 | 3.220 | 8,025,525 | -0.39(-10.80%) |
May 09, 2024 | 3.140 | 3.655 | 3.070 | 3.610 | 9,727,349 | +0.25(+7.44%) |
May 08, 2024 | 3.290 | 3.400 | 3.170 | 3.360 | 9,383,567 | -0.03(-0.88%) |
May 07, 2024 | 3.310 | 3.530 | 3.240 | 3.390 | 7,632,418 | +0.06(+1.80%) |
May 06, 2024 | 3.340 | 3.385 | 3.160 | 3.330 | 10,782,290 | +0.04(+1.22%) |
May 03, 2024 | 2.990 | 3.410 | 2.960 | 3.290 | 14,778,382 | +0.36(+12.29%) |
May 02, 2024 | 2.900 | 2.960 | 2.763 | 2.930 | 4,778,627 | +0.06(+2.27%) |