Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 2.700 | 2.720 | 2.575 | 2.610 | 118,455 | -0.06(-2.25%) |
Jul 18, 2024 | 2.830 | 2.899 | 2.650 | 2.670 | 237,083 | -0.18(-6.32%) |
Jul 17, 2024 | 2.810 | 2.900 | 2.775 | 2.850 | 240,850 | +0.01(+0.35%) |
Jul 16, 2024 | 2.740 | 2.855 | 2.710 | 2.840 | 619,501 | +0.10(+3.65%) |
Jul 15, 2024 | 2.790 | 2.835 | 2.720 | 2.740 | 302,967 | -0.04(-1.44%) |
Jul 12, 2024 | 2.770 | 2.845 | 2.731 | 2.780 | 217,010 | +0.05(+1.83%) |
Jul 11, 2024 | 2.510 | 2.730 | 2.505 | 2.730 | 485,216 | +0.24(+9.64%) |
Jul 10, 2024 | 2.490 | 2.520 | 2.460 | 2.490 | 190,816 | +0.00(+0.00%) |
Jul 09, 2024 | 2.550 | 2.550 | 2.490 | 2.490 | 219,514 | -0.08(-3.11%) |
Jul 08, 2024 | 2.500 | 2.620 | 2.490 | 2.570 | 323,031 | +0.07(+2.80%) |
Jul 05, 2024 | 2.500 | 2.550 | 2.415 | 2.500 | 354,075 | +0.00(+0.00%) |
Jul 03, 2024 | 2.420 | 2.500 | 2.410 | 2.500 | 189,406 | +0.10(+4.17%) |
Jul 02, 2024 | 2.790 | 2.790 | 2.263 | 2.400 | 1,331,318 | -0.39(-13.98%) |
Jul 01, 2024 | 2.960 | 3.000 | 2.770 | 2.790 | 786,164 | -0.17(-5.74%) |
Jun 28, 2024 | 3.130 | 3.145 | 2.870 | 2.960 | 3,844,248 | -0.14(-4.52%) |
Jun 27, 2024 | 3.080 | 3.170 | 3.000 | 3.100 | 400,474 | +0.03(+0.98%) |
Jun 26, 2024 | 3.090 | 3.180 | 3.054 | 3.070 | 261,208 | -0.03(-0.97%) |
Jun 25, 2024 | 3.140 | 3.140 | 3.040 | 3.100 | 222,756 | -0.05(-1.59%) |
Jun 24, 2024 | 3.080 | 3.190 | 3.051 | 3.150 | 231,538 | +0.05(+1.61%) |
Jun 21, 2024 | 3.030 | 3.115 | 3.000 | 3.100 | 320,553 | +0.07(+2.31%) |
Jun 20, 2024 | 3.040 | 3.110 | 3.010 | 3.030 | 276,276 | -0.01(-0.33%) |
Jun 18, 2024 | 3.040 | 3.120 | 3.015 | 3.040 | 188,173 | +0.00(+0.00%) |
Jun 17, 2024 | 3.010 | 3.060 | 3.000 | 3.040 | 269,152 | -0.02(-0.65%) |
Jun 14, 2024 | 3.100 | 3.120 | 3.020 | 3.060 | 236,180 | -0.04(-1.29%) |
Jun 13, 2024 | 3.080 | 3.115 | 3.060 | 3.100 | 181,265 | +0.00(+0.00%) |
Jun 12, 2024 | 3.200 | 3.230 | 3.090 | 3.100 | 298,537 | -0.04(-1.27%) |
Jun 11, 2024 | 3.240 | 3.240 | 3.110 | 3.140 | 187,526 | -0.12(-3.68%) |
Jun 10, 2024 | 3.240 | 3.295 | 3.170 | 3.260 | 199,137 | -0.01(-0.31%) |
Jun 07, 2024 | 3.200 | 3.315 | 3.172 | 3.270 | 193,156 | -0.03(-0.91%) |
Jun 06, 2024 | 3.210 | 3.300 | 3.130 | 3.300 | 214,320 | +0.07(+2.17%) |
Jun 05, 2024 | 3.280 | 3.340 | 3.190 | 3.230 | 269,573 | -0.04(-1.22%) |
Jun 04, 2024 | 3.510 | 3.530 | 3.260 | 3.270 | 273,997 | -0.27(-7.63%) |
Jun 03, 2024 | 3.500 | 3.550 | 3.320 | 3.540 | 328,573 | +0.07(+2.02%) |
May 31, 2024 | 3.450 | 3.565 | 3.400 | 3.470 | 332,219 | +0.05(+1.46%) |
May 30, 2024 | 3.272 | 3.474 | 3.233 | 3.420 | 481,227 | +0.21(+6.44%) |
May 29, 2024 | 3.262 | 3.267 | 3.114 | 3.213 | 325,512 | -0.03(-0.91%) |
May 28, 2024 | 3.183 | 3.287 | 3.169 | 3.243 | 270,378 | +0.07(+2.17%) |
May 24, 2024 | 3.193 | 3.213 | 3.090 | 3.174 | 274,949 | -0.02(-0.62%) |
May 23, 2024 | 3.154 | 3.203 | 3.105 | 3.193 | 175,023 | +0.05(+1.57%) |
May 22, 2024 | 3.213 | 3.213 | 3.085 | 3.144 | 189,710 | -0.06(-1.85%) |
May 21, 2024 | 3.272 | 3.272 | 3.114 | 3.203 | 282,261 | -0.07(-2.11%) |
May 20, 2024 | 3.252 | 3.321 | 3.213 | 3.272 | 158,646 | +0.00(+0.00%) |
May 17, 2024 | 3.381 | 3.381 | 3.252 | 3.272 | 181,882 | -0.11(-3.35%) |
May 16, 2024 | 3.390 | 3.425 | 3.312 | 3.385 | 198,196 | -0.03(-1.01%) |
May 15, 2024 | 3.903 | 3.932 | 3.351 | 3.420 | 542,631 | -0.43(-11.25%) |
May 14, 2024 | 3.657 | 4.041 | 3.647 | 3.854 | 645,970 | +0.27(+7.42%) |
May 13, 2024 | 3.371 | 3.745 | 3.341 | 3.588 | 478,109 | +0.22(+6.43%) |
May 10, 2024 | 3.331 | 3.381 | 3.282 | 3.371 | 173,051 | +0.07(+2.09%) |
May 09, 2024 | 3.213 | 3.321 | 3.213 | 3.302 | 140,315 | +0.07(+2.13%) |
May 08, 2024 | 3.223 | 3.243 | 3.134 | 3.233 | 193,604 | -0.02(-0.61%) |
May 07, 2024 | 3.351 | 3.385 | 3.252 | 3.252 | 174,970 | -0.09(-2.65%) |
May 06, 2024 | 3.381 | 3.435 | 3.331 | 3.341 | 231,013 | -0.02(-0.59%) |
May 03, 2024 | 3.351 | 3.410 | 3.331 | 3.361 | 162,683 | +0.04(+1.19%) |
May 02, 2024 | 3.390 | 3.395 | 3.228 | 3.321 | 252,927 | -0.03(-0.88%) |