Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.570 | 1.570 | 1.440 | 1.460 | 3,303,187 | -0.14(-8.75%) |
Jul 18, 2024 | 1.720 | 1.780 | 1.600 | 1.600 | 2,778,417 | -0.12(-6.98%) |
Jul 17, 2024 | 1.780 | 1.800 | 1.660 | 1.720 | 3,914,247 | -0.13(-7.03%) |
Jul 16, 2024 | 1.980 | 1.980 | 1.800 | 1.850 | 4,752,293 | -0.14(-7.04%) |
Jul 15, 2024 | 2.170 | 2.200 | 1.985 | 1.990 | 3,371,220 | -0.09(-4.33%) |
Jul 12, 2024 | 2.130 | 2.140 | 2.040 | 2.080 | 2,733,531 | -0.07(-3.26%) |
Jul 11, 2024 | 2.200 | 2.230 | 2.120 | 2.150 | 2,173,983 | -0.03(-1.38%) |
Jul 10, 2024 | 2.230 | 2.360 | 2.170 | 2.180 | 2,049,729 | -0.04(-1.80%) |
Jul 09, 2024 | 2.340 | 2.340 | 2.150 | 2.220 | 1,998,864 | -0.07(-3.06%) |
Jul 08, 2024 | 2.350 | 2.390 | 2.260 | 2.290 | 1,317,351 | -0.01(-0.43%) |
Jul 05, 2024 | 2.410 | 2.420 | 2.250 | 2.300 | 1,280,630 | -0.10(-4.17%) |
Jul 03, 2024 | 2.340 | 2.500 | 2.320 | 2.400 | 875,094 | +0.06(+2.56%) |
Jul 02, 2024 | 2.460 | 2.460 | 2.300 | 2.340 | 1,000,571 | -0.08(-3.31%) |
Jul 01, 2024 | 2.400 | 2.430 | 2.310 | 2.420 | 889,851 | +0.02(+0.83%) |
Jun 28, 2024 | 2.560 | 2.560 | 2.380 | 2.400 | 965,876 | -0.14(-5.51%) |
Jun 27, 2024 | 2.420 | 2.570 | 2.370 | 2.540 | 1,023,134 | +0.06(+2.42%) |
Jun 26, 2024 | 2.440 | 2.490 | 2.360 | 2.480 | 1,663,835 | -0.12(-4.62%) |
Jun 25, 2024 | 2.635 | 2.690 | 2.580 | 2.600 | 980,405 | -0.06(-2.26%) |
Jun 24, 2024 | 2.670 | 2.800 | 2.620 | 2.660 | 985,727 | -0.02(-0.75%) |
Jun 21, 2024 | 2.620 | 2.750 | 2.580 | 2.680 | 1,036,620 | +0.00(+0.00%) |
Jun 20, 2024 | 2.510 | 2.820 | 2.500 | 2.680 | 1,975,845 | +0.13(+5.10%) |
Jun 18, 2024 | 2.610 | 2.760 | 2.520 | 2.550 | 1,461,249 | -0.12(-4.49%) |
Jun 17, 2024 | 2.620 | 2.770 | 2.510 | 2.670 | 1,496,977 | +0.01(+0.38%) |
Jun 14, 2024 | 2.600 | 2.930 | 2.580 | 2.660 | 2,431,792 | -0.01(-0.37%) |
Jun 13, 2024 | 2.920 | 2.940 | 2.600 | 2.670 | 2,606,398 | -0.13(-4.64%) |
Jun 12, 2024 | 2.800 | 2.850 | 2.740 | 2.800 | 1,400,910 | -0.03(-1.06%) |
Jun 11, 2024 | 2.880 | 2.890 | 2.675 | 2.830 | 1,674,561 | +0.00(+0.00%) |
Jun 10, 2024 | 2.800 | 2.970 | 2.650 | 2.830 | 1,788,977 | -0.03(-1.05%) |
Jun 07, 2024 | 3.070 | 3.080 | 2.815 | 2.860 | 3,167,092 | -0.31(-9.92%) |
Jun 06, 2024 | 3.440 | 3.459 | 3.010 | 3.175 | 4,290,598 | -0.35(-9.80%) |
Jun 05, 2024 | 3.640 | 3.718 | 3.500 | 3.520 | 2,334,543 | -0.28(-7.37%) |
Jun 04, 2024 | 3.830 | 3.885 | 3.580 | 3.800 | 1,944,059 | -0.20(-5.00%) |
Jun 03, 2024 | 4.400 | 4.410 | 3.700 | 4.000 | 2,511,867 | -0.53(-11.70%) |
May 31, 2024 | 3.850 | 4.780 | 3.840 | 4.530 | 4,917,127 | +0.63(+16.15%) |
May 30, 2024 | 3.800 | 4.000 | 3.610 | 3.900 | 864,581 | +0.10(+2.63%) |
May 29, 2024 | 4.100 | 4.160 | 3.680 | 3.800 | 1,930,747 | -0.37(-8.87%) |
May 28, 2024 | 4.370 | 4.489 | 4.080 | 4.170 | 1,195,859 | -0.19(-4.36%) |
May 24, 2024 | 4.130 | 4.450 | 4.020 | 4.360 | 1,181,959 | +0.35(+8.73%) |
May 23, 2024 | 4.330 | 4.348 | 3.940 | 4.010 | 1,254,666 | -0.37(-8.45%) |
May 22, 2024 | 4.470 | 4.550 | 4.250 | 4.380 | 1,344,349 | +0.06(+1.51%) |
May 21, 2024 | 4.570 | 4.705 | 4.210 | 4.315 | 1,666,003 | -0.42(-8.77%) |
May 20, 2024 | 5.070 | 5.330 | 4.600 | 4.730 | 2,180,070 | -0.13(-2.67%) |
May 17, 2024 | 5.580 | 5.589 | 4.740 | 4.860 | 2,603,247 | -0.76(-13.52%) |
May 16, 2024 | 5.600 | 6.130 | 5.480 | 5.620 | 2,231,959 | +0.02(+0.36%) |
May 15, 2024 | 6.100 | 6.324 | 5.350 | 5.600 | 2,727,600 | -0.53(-8.65%) |
May 14, 2024 | 7.150 | 7.450 | 6.110 | 6.130 | 9,618,710 | +0.35(+6.06%) |
May 13, 2024 | 6.050 | 6.250 | 5.580 | 5.780 | 3,358,865 | -0.31(-5.09%) |
May 10, 2024 | 6.340 | 6.950 | 5.942 | 6.090 | 4,771,809 | -0.31(-4.84%) |
May 09, 2024 | 7.020 | 7.650 | 6.160 | 6.400 | 8,174,143 | -0.43(-6.30%) |
May 08, 2024 | 5.420 | 7.850 | 5.370 | 6.830 | 23,557,776 | +1.09(+18.99%) |
May 07, 2024 | 5.440 | 6.100 | 5.050 | 5.740 | 5,387,024 | -0.29(-4.81%) |
May 06, 2024 | 4.600 | 6.546 | 4.360 | 6.030 | 26,223,644 | +1.87(+44.78%) |
May 03, 2024 | 4.770 | 4.870 | 4.130 | 4.165 | 2,923,553 | -0.46(-10.04%) |
May 02, 2024 | 5.060 | 5.280 | 4.260 | 4.630 | 4,013,353 | -0.28(-5.70%) |