Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.500 | 3.580 | 3.440 | 3.500 | 26,288,692 | -0.07(-1.96%) |
Jul 18, 2024 | 3.830 | 3.850 | 3.520 | 3.570 | 42,862,872 | -0.22(-5.80%) |
Jul 17, 2024 | 3.840 | 4.070 | 3.650 | 3.790 | 61,534,344 | -0.18(-4.53%) |
Jul 16, 2024 | 3.720 | 4.050 | 3.640 | 3.970 | 60,657,520 | +0.36(+9.97%) |
Jul 15, 2024 | 4.200 | 4.200 | 3.600 | 3.610 | 76,396,320 | -0.64(-15.06%) |
Jul 12, 2024 | 3.480 | 4.320 | 3.470 | 4.250 | 167,789,936 | +0.85(+25.00%) |
Jul 11, 2024 | 3.200 | 3.495 | 3.160 | 3.400 | 61,569,416 | +0.25(+7.94%) |
Jul 10, 2024 | 3.100 | 3.250 | 3.060 | 3.150 | 35,721,208 | +0.06(+1.94%) |
Jul 09, 2024 | 3.100 | 3.200 | 3.030 | 3.090 | 34,785,772 | -0.07(-2.22%) |
Jul 08, 2024 | 3.130 | 3.200 | 2.940 | 3.160 | 61,506,540 | +0.23(+7.85%) |
Jul 05, 2024 | 2.940 | 2.940 | 2.800 | 2.930 | 25,130,458 | -0.02(-0.68%) |
Jul 03, 2024 | 2.770 | 3.000 | 2.760 | 2.950 | 34,570,520 | +0.20(+7.27%) |
Jul 02, 2024 | 2.660 | 2.780 | 2.640 | 2.750 | 27,206,660 | +0.11(+4.17%) |
Jul 01, 2024 | 2.650 | 2.710 | 2.600 | 2.640 | 16,960,388 | +0.03(+1.15%) |
Jun 28, 2024 | 2.670 | 2.720 | 2.580 | 2.610 | 26,236,570 | -0.06(-2.25%) |
Jun 27, 2024 | 2.625 | 2.700 | 2.560 | 2.670 | 14,937,322 | +0.07(+2.69%) |
Jun 26, 2024 | 2.590 | 2.690 | 2.550 | 2.600 | 30,791,260 | +0.10(+4.00%) |
Jun 25, 2024 | 2.550 | 2.570 | 2.480 | 2.500 | 19,417,638 | -0.06(-2.34%) |
Jun 24, 2024 | 2.500 | 2.570 | 2.490 | 2.560 | 14,019,912 | +0.07(+2.81%) |
Jun 21, 2024 | 2.530 | 2.540 | 2.480 | 2.490 | 20,813,072 | -0.05(-1.97%) |
Jun 20, 2024 | 2.520 | 2.570 | 2.500 | 2.540 | 12,907,349 | -0.03(-1.17%) |
Jun 18, 2024 | 2.590 | 2.620 | 2.550 | 2.570 | 10,473,445 | -0.04(-1.53%) |
Jun 17, 2024 | 2.540 | 2.620 | 2.520 | 2.610 | 14,656,858 | +0.09(+3.57%) |
Jun 14, 2024 | 2.520 | 2.540 | 2.490 | 2.520 | 16,205,933 | -0.02(-0.79%) |
Jun 13, 2024 | 2.660 | 2.690 | 2.500 | 2.540 | 26,261,416 | -0.10(-3.97%) |
Jun 12, 2024 | 2.720 | 2.760 | 2.630 | 2.645 | 20,121,868 | -0.02(-0.56%) |
Jun 11, 2024 | 2.710 | 2.730 | 2.650 | 2.660 | 12,977,031 | -0.07(-2.56%) |
Jun 10, 2024 | 2.720 | 2.750 | 2.680 | 2.730 | 13,509,339 | +0.00(+0.00%) |
Jun 07, 2024 | 2.730 | 2.760 | 2.700 | 2.730 | 16,984,670 | -0.06(-2.15%) |
Jun 06, 2024 | 2.790 | 2.875 | 2.770 | 2.790 | 20,056,598 | +0.00(+0.00%) |
Jun 05, 2024 | 2.860 | 2.890 | 2.760 | 2.790 | 27,489,544 | -0.06(-2.11%) |
Jun 04, 2024 | 2.820 | 2.870 | 2.800 | 2.850 | 11,994,191 | +0.02(+0.71%) |
Jun 03, 2024 | 2.880 | 2.990 | 2.820 | 2.830 | 21,473,044 | -0.01(-0.35%) |
May 31, 2024 | 2.850 | 2.920 | 2.770 | 2.840 | 18,357,456 | -0.04(-1.39%) |
May 30, 2024 | 2.760 | 2.890 | 2.750 | 2.880 | 20,007,324 | +0.13(+4.73%) |
May 29, 2024 | 2.660 | 2.790 | 2.650 | 2.750 | 19,640,444 | +0.02(+0.55%) |
May 28, 2024 | 2.820 | 2.880 | 2.730 | 2.735 | 24,395,422 | -0.04(-1.62%) |
May 24, 2024 | 2.740 | 2.790 | 2.610 | 2.780 | 23,981,560 | +0.06(+2.21%) |
May 23, 2024 | 2.880 | 2.890 | 2.700 | 2.720 | 20,613,024 | -0.17(-5.88%) |
May 22, 2024 | 2.810 | 2.910 | 2.780 | 2.890 | 14,986,418 | +0.05(+1.76%) |
May 21, 2024 | 2.850 | 2.950 | 2.800 | 2.840 | 19,228,472 | -0.01(-0.35%) |
May 20, 2024 | 2.800 | 2.900 | 2.790 | 2.850 | 19,212,938 | +0.01(+0.35%) |
May 17, 2024 | 2.860 | 2.870 | 2.710 | 2.840 | 28,836,992 | -0.04(-1.39%) |
May 16, 2024 | 2.900 | 2.980 | 2.860 | 2.880 | 23,916,596 | -0.02(-0.69%) |
May 15, 2024 | 3.170 | 3.200 | 2.850 | 2.900 | 35,332,920 | -0.22(-7.05%) |
May 14, 2024 | 3.010 | 3.350 | 2.980 | 3.120 | 77,992,128 | +0.31(+11.03%) |
May 13, 2024 | 2.690 | 3.070 | 2.680 | 2.810 | 42,647,044 | +0.15(+5.64%) |
May 10, 2024 | 2.710 | 2.745 | 2.600 | 2.660 | 19,355,384 | -0.04(-1.48%) |
May 09, 2024 | 2.700 | 2.740 | 2.670 | 2.700 | 14,347,749 | -0.01(-0.37%) |
May 08, 2024 | 2.630 | 2.710 | 2.600 | 2.710 | 21,349,356 | +0.09(+3.44%) |
May 07, 2024 | 2.800 | 2.840 | 2.580 | 2.620 | 37,430,216 | -0.43(-14.10%) |
May 06, 2024 | 2.820 | 3.090 | 2.810 | 3.050 | 48,015,804 | +0.26(+9.52%) |
May 03, 2024 | 2.840 | 2.890 | 2.730 | 2.785 | 17,083,404 | +0.01(+0.18%) |
May 02, 2024 | 2.660 | 2.790 | 2.570 | 2.780 | 23,513,748 | +0.16(+6.11%) |