Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.500 | 2.620 | 2.428 | 2.428 | 2,971 | -0.11(-4.41%) |
Jul 25, 2024 | 2.485 | 2.590 | 2.458 | 2.540 | 6,556 | +0.04(+1.60%) |
Jul 24, 2024 | 2.540 | 2.645 | 2.490 | 2.500 | 9,327 | -0.16(-6.02%) |
Jul 23, 2024 | 2.660 | 2.660 | 2.500 | 2.660 | 8,153 | +0.27(+11.30%) |
Jul 22, 2024 | 2.360 | 2.390 | 2.360 | 2.390 | 573 | +0.03(+1.27%) |
Jul 19, 2024 | 2.400 | 2.540 | 2.360 | 2.360 | 2,290 | -0.01(-0.42%) |
Jul 18, 2024 | 2.480 | 2.560 | 2.370 | 2.370 | 3,762 | -0.13(-5.15%) |
Jul 17, 2024 | 2.330 | 2.499 | 2.330 | 2.499 | 4,320 | +0.10(+4.11%) |
Jul 16, 2024 | 2.660 | 2.667 | 2.375 | 2.400 | 10,800 | -0.17(-6.61%) |
Jul 15, 2024 | 2.670 | 2.670 | 2.390 | 2.570 | 29,192 | -0.12(-4.46%) |
Jul 12, 2024 | 2.800 | 2.800 | 2.610 | 2.690 | 4,763 | -0.15(-5.28%) |
Jul 11, 2024 | 2.750 | 2.950 | 2.670 | 2.840 | 14,808 | -0.04(-1.39%) |
Jul 10, 2024 | 2.880 | 2.880 | 2.880 | 2.880 | 499 | +0.03(+1.05%) |
Jul 09, 2024 | 2.940 | 2.940 | 2.850 | 2.850 | 3,980 | -0.10(-3.32%) |
Jul 08, 2024 | 2.970 | 2.975 | 2.910 | 2.948 | 3,509 | +0.06(+2.01%) |
Jul 05, 2024 | 3.060 | 3.060 | 2.890 | 2.890 | 5,051 | +0.04(+1.40%) |
Jul 03, 2024 | 2.860 | 3.000 | 2.850 | 2.850 | 16,576 | -0.03(-1.21%) |
Jul 02, 2024 | 3.180 | 3.180 | 2.760 | 2.885 | 38,693 | -0.11(-3.69%) |
Jul 01, 2024 | 2.780 | 3.180 | 2.510 | 2.995 | 5,800 | +0.30(+10.94%) |
Jun 28, 2024 | 2.810 | 2.860 | 2.500 | 2.700 | 13,465 | -0.13(-4.53%) |
Jun 27, 2024 | 2.840 | 2.890 | 2.810 | 2.828 | 6,832 | -0.04(-1.46%) |
Jun 26, 2024 | 2.930 | 2.930 | 2.840 | 2.870 | 4,978 | +0.03(+1.06%) |
Jun 25, 2024 | 2.840 | 2.840 | 2.840 | 2.840 | 406 | -0.22(-7.22%) |
Jun 24, 2024 | 3.060 | 3.085 | 3.017 | 3.061 | 3,577 | -0.09(-2.83%) |
Jun 21, 2024 | 3.020 | 3.150 | 3.000 | 3.150 | 1,617 | +0.13(+4.30%) |
Jun 20, 2024 | 3.000 | 3.200 | 3.000 | 3.020 | 6,639 | -0.03(-0.98%) |
Jun 18, 2024 | 2.850 | 3.050 | 2.810 | 3.050 | 5,347 | +0.18(+6.27%) |
Jun 17, 2024 | 2.850 | 2.870 | 2.850 | 2.870 | 948 | -0.12(-4.01%) |
Jun 14, 2024 | 3.167 | 3.167 | 2.990 | 2.990 | 1,406 | +0.14(+4.91%) |
Jun 13, 2024 | 2.850 | 2.850 | 2.850 | 2.850 | 383 | -0.07(-2.53%) |
Jun 11, 2024 | 2.924 | 473 | -0.17(-5.45%) | |||
Jun 10, 2024 | 3.330 | 3.358 | 3.078 | 3.092 | 7,565 | +0.01(+0.24%) |
Jun 07, 2024 | 3.060 | 3.120 | 2.970 | 3.085 | 9,185 | +0.04(+1.15%) |
Jun 06, 2024 | 3.200 | 3.300 | 3.040 | 3.050 | 17,531 | +0.01(+0.33%) |
Jun 05, 2024 | 3.091 | 3.091 | 3.000 | 3.040 | 1,360 | -0.07(-2.25%) |
Jun 04, 2024 | 3.065 | 3.179 | 3.050 | 3.110 | 12,638 | +0.12(+4.01%) |
Jun 03, 2024 | 2.890 | 3.030 | 2.890 | 2.990 | 4,741 | +0.03(+1.01%) |
May 31, 2024 | 2.870 | 3.100 | 2.830 | 2.960 | 12,354 | +0.03(+1.02%) |
May 30, 2024 | 2.875 | 2.930 | 2.875 | 2.930 | 1,884 | -0.00(-0.03%) |
May 29, 2024 | 2.920 | 2.931 | 2.700 | 2.931 | 4,499 | +0.03(+1.07%) |
May 28, 2024 | 2.950 | 2.950 | 2.870 | 2.900 | 1,502 | -0.02(-0.51%) |
May 24, 2024 | 2.960 | 3.039 | 2.915 | 2.915 | 5,702 | -0.08(-2.79%) |
May 23, 2024 | 2.920 | 3.000 | 2.780 | 2.999 | 11,267 | -0.03(-1.04%) |
May 22, 2024 | 2.880 | 3.055 | 2.720 | 3.030 | 9,707 | +0.05(+1.82%) |
May 21, 2024 | 2.929 | 3.000 | 2.872 | 2.976 | 7,026 | +0.05(+1.56%) |
May 20, 2024 | 2.990 | 3.017 | 2.920 | 2.930 | 6,664 | -0.11(-3.73%) |
May 17, 2024 | 3.000 | 3.050 | 2.980 | 3.043 | 4,532 | -0.04(-1.32%) |
May 16, 2024 | 2.680 | 3.110 | 2.680 | 3.084 | 36,764 | +0.42(+15.95%) |
May 15, 2024 | 2.620 | 2.730 | 2.610 | 2.660 | 5,802 | -0.07(-2.55%) |
May 14, 2024 | 2.610 | 2.731 | 2.500 | 2.730 | 13,664 | +0.16(+6.42%) |
May 13, 2024 | 2.690 | 2.690 | 2.564 | 2.565 | 3,904 | -0.08(-3.21%) |
May 10, 2024 | 2.986 | 2.986 | 2.500 | 2.650 | 9,077 | -0.21(-7.44%) |
May 09, 2024 | 2.850 | 3.000 | 2.750 | 2.863 | 8,959 | -0.11(-3.78%) |
May 08, 2024 | 2.800 | 2.975 | 2.800 | 2.975 | 1,327 | +0.34(+12.70%) |
May 07, 2024 | 2.700 | 2.775 | 2.640 | 2.640 | 6,150 | -0.15(-5.38%) |
May 06, 2024 | 2.660 | 2.880 | 2.630 | 2.790 | 9,938 | -0.02(-0.71%) |
May 03, 2024 | 2.810 | 2.810 | 2.810 | 2.810 | 1,930 | +0.03(+1.10%) |
May 02, 2024 | 2.758 | 2.834 | 2.660 | 2.779 | 6,156 | +0.09(+3.32%) |