Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 2.880 | 3.000 | 2.760 | 2.990 | 213,293 | +0.12(+4.18%) |
Jul 19, 2024 | 3.010 | 3.085 | 2.860 | 2.870 | 167,034 | -0.13(-4.33%) |
Jul 18, 2024 | 2.980 | 3.208 | 2.920 | 3.000 | 313,080 | -0.01(-0.33%) |
Jul 17, 2024 | 3.200 | 3.202 | 2.900 | 3.010 | 444,480 | -0.23(-7.10%) |
Jul 16, 2024 | 3.010 | 3.260 | 2.985 | 3.240 | 501,506 | +0.28(+9.46%) |
Jul 15, 2024 | 3.010 | 3.065 | 2.900 | 2.960 | 365,174 | -0.04(-1.33%) |
Jul 12, 2024 | 2.790 | 3.000 | 2.790 | 3.000 | 473,357 | +0.24(+8.70%) |
Jul 11, 2024 | 2.600 | 2.780 | 2.570 | 2.760 | 438,344 | +0.24(+9.52%) |
Jul 10, 2024 | 2.550 | 2.580 | 2.370 | 2.520 | 276,539 | -0.01(-0.40%) |
Jul 09, 2024 | 2.470 | 2.560 | 2.380 | 2.530 | 314,691 | +0.07(+2.85%) |
Jul 08, 2024 | 2.370 | 2.490 | 2.360 | 2.460 | 289,989 | +0.11(+4.68%) |
Jul 05, 2024 | 2.230 | 2.390 | 2.220 | 2.350 | 358,066 | +0.15(+6.82%) |
Jul 03, 2024 | 2.240 | 2.260 | 2.185 | 2.200 | 167,198 | -0.04(-1.79%) |
Jul 02, 2024 | 2.350 | 2.350 | 2.230 | 2.240 | 183,771 | -0.13(-5.49%) |
Jul 01, 2024 | 2.390 | 2.430 | 2.310 | 2.370 | 238,269 | +0.02(+0.85%) |
Jun 28, 2024 | 2.440 | 2.440 | 2.310 | 2.350 | 1,248,159 | -0.08(-3.29%) |
Jun 27, 2024 | 2.310 | 2.450 | 2.250 | 2.430 | 484,429 | +0.14(+6.11%) |
Jun 26, 2024 | 2.540 | 2.560 | 2.280 | 2.290 | 440,136 | -0.24(-9.49%) |
Jun 25, 2024 | 2.720 | 2.720 | 2.520 | 2.530 | 251,105 | -0.20(-7.33%) |
Jun 24, 2024 | 2.660 | 2.825 | 2.640 | 2.730 | 278,605 | +0.09(+3.41%) |
Jun 21, 2024 | 2.550 | 2.664 | 2.550 | 2.640 | 229,568 | +0.12(+4.76%) |
Jun 20, 2024 | 2.610 | 2.620 | 2.490 | 2.520 | 176,198 | -0.09(-3.45%) |
Jun 18, 2024 | 2.690 | 2.690 | 2.590 | 2.610 | 143,914 | -0.08(-2.97%) |
Jun 17, 2024 | 2.750 | 2.750 | 2.560 | 2.690 | 304,041 | -0.12(-4.27%) |
Jun 14, 2024 | 2.730 | 2.870 | 2.690 | 2.810 | 194,133 | +0.05(+1.81%) |
Jun 13, 2024 | 2.790 | 2.820 | 2.735 | 2.760 | 128,237 | -0.03(-1.08%) |
Jun 12, 2024 | 2.920 | 3.060 | 2.770 | 2.790 | 149,527 | -0.03(-1.06%) |
Jun 11, 2024 | 2.790 | 2.890 | 2.670 | 2.820 | 142,777 | +0.04(+1.44%) |
Jun 10, 2024 | 2.850 | 2.860 | 2.750 | 2.780 | 465,259 | -0.11(-3.81%) |
Jun 07, 2024 | 2.950 | 3.000 | 2.870 | 2.890 | 247,627 | -0.12(-3.99%) |
Jun 06, 2024 | 3.170 | 3.170 | 2.975 | 3.010 | 246,480 | -0.14(-4.44%) |
Jun 05, 2024 | 3.010 | 3.150 | 2.920 | 3.150 | 245,198 | +0.18(+6.06%) |
Jun 04, 2024 | 3.200 | 3.200 | 2.950 | 2.970 | 305,527 | -0.27(-8.33%) |
Jun 03, 2024 | 3.200 | 3.420 | 3.130 | 3.240 | 288,177 | +0.06(+1.89%) |
May 31, 2024 | 3.050 | 3.210 | 3.050 | 3.180 | 300,254 | +0.16(+5.30%) |
May 30, 2024 | 3.020 | 3.100 | 2.960 | 3.020 | 614,102 | +0.07(+2.37%) |
May 29, 2024 | 2.980 | 3.010 | 2.900 | 2.950 | 565,403 | -0.05(-1.67%) |
May 28, 2024 | 3.110 | 3.140 | 2.980 | 3.000 | 760,951 | -0.07(-2.28%) |
May 24, 2024 | 3.150 | 3.185 | 3.040 | 3.070 | 128,295 | -0.04(-1.29%) |
May 23, 2024 | 3.240 | 3.370 | 3.100 | 3.110 | 656,895 | -0.15(-4.60%) |
May 22, 2024 | 3.210 | 3.380 | 3.190 | 3.260 | 570,747 | +0.05(+1.56%) |
May 21, 2024 | 3.250 | 3.330 | 3.140 | 3.210 | 252,217 | -0.05(-1.53%) |
May 20, 2024 | 3.300 | 3.340 | 3.105 | 3.260 | 473,814 | -0.04(-1.21%) |
May 17, 2024 | 3.770 | 3.770 | 3.250 | 3.300 | 442,495 | -0.44(-11.76%) |
May 16, 2024 | 3.770 | 3.890 | 3.620 | 3.740 | 265,899 | +0.00(+0.00%) |
May 15, 2024 | 3.940 | 4.030 | 3.720 | 3.740 | 347,866 | -0.10(-2.60%) |
May 14, 2024 | 3.920 | 4.060 | 3.770 | 3.840 | 284,036 | +0.01(+0.26%) |
May 13, 2024 | 3.620 | 3.880 | 3.620 | 3.830 | 252,902 | +0.22(+6.09%) |
May 10, 2024 | 3.860 | 3.910 | 3.590 | 3.610 | 252,320 | -0.19(-5.00%) |
May 09, 2024 | 3.850 | 3.965 | 3.760 | 3.800 | 415,341 | -0.03(-0.78%) |
May 08, 2024 | 3.910 | 3.970 | 3.750 | 3.830 | 269,914 | -0.15(-3.77%) |
May 07, 2024 | 3.940 | 4.080 | 3.842 | 3.980 | 425,460 | +0.04(+1.02%) |
May 06, 2024 | 3.820 | 4.055 | 3.750 | 3.940 | 557,995 | +0.17(+4.51%) |
May 03, 2024 | 3.850 | 4.060 | 3.730 | 3.770 | 305,707 | +0.07(+1.89%) |
May 02, 2024 | 3.590 | 3.710 | 3.470 | 3.700 | 243,798 | +0.17(+4.82%) |