Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 3.970 | 4.045 | 3.835 | 3.980 | 451,066 | +0.03(+0.76%) |
Jul 26, 2024 | 3.670 | 3.970 | 3.610 | 3.950 | 723,612 | +0.34(+9.42%) |
Jul 25, 2024 | 3.380 | 3.655 | 3.360 | 3.610 | 1,106,820 | +0.27(+8.08%) |
Jul 24, 2024 | 3.310 | 3.400 | 3.230 | 3.340 | 605,495 | +0.00(+0.00%) |
Jul 23, 2024 | 3.220 | 3.380 | 3.180 | 3.340 | 556,871 | +0.11(+3.41%) |
Jul 22, 2024 | 3.080 | 3.260 | 3.045 | 3.230 | 348,631 | +0.17(+5.56%) |
Jul 19, 2024 | 3.260 | 3.280 | 3.010 | 3.060 | 383,157 | -0.17(-5.26%) |
Jul 18, 2024 | 3.370 | 3.380 | 3.170 | 3.230 | 337,760 | -0.11(-3.29%) |
Jul 17, 2024 | 3.350 | 3.445 | 3.310 | 3.340 | 400,377 | -0.13(-3.75%) |
Jul 16, 2024 | 3.450 | 3.550 | 3.260 | 3.470 | 562,348 | +0.07(+2.06%) |
Jul 15, 2024 | 3.430 | 3.460 | 3.290 | 3.400 | 444,157 | +0.04(+1.19%) |
Jul 12, 2024 | 3.380 | 3.620 | 3.230 | 3.360 | 555,561 | +0.02(+0.60%) |
Jul 11, 2024 | 3.080 | 3.400 | 3.050 | 3.340 | 599,626 | +0.36(+12.08%) |
Jul 10, 2024 | 2.990 | 3.020 | 2.920 | 2.980 | 204,600 | +0.01(+0.34%) |
Jul 09, 2024 | 2.960 | 3.025 | 2.935 | 2.970 | 215,882 | +0.00(+0.00%) |
Jul 08, 2024 | 3.030 | 3.080 | 2.955 | 2.970 | 275,261 | -0.01(-0.34%) |
Jul 05, 2024 | 2.930 | 3.000 | 2.840 | 2.980 | 251,727 | +0.04(+1.36%) |
Jul 03, 2024 | 3.040 | 3.090 | 2.910 | 2.940 | 215,283 | -0.08(-2.65%) |
Jul 02, 2024 | 2.970 | 3.190 | 2.950 | 3.020 | 457,036 | +0.01(+0.33%) |
Jul 01, 2024 | 2.870 | 3.055 | 2.720 | 3.010 | 335,841 | +0.09(+3.08%) |
Jun 28, 2024 | 2.730 | 2.990 | 2.690 | 2.920 | 1,976,373 | +0.20(+7.35%) |
Jun 27, 2024 | 2.490 | 2.720 | 2.410 | 2.720 | 532,323 | +0.25(+10.12%) |
Jun 26, 2024 | 2.570 | 2.610 | 2.440 | 2.470 | 496,449 | -0.11(-4.26%) |
Jun 25, 2024 | 2.750 | 2.819 | 2.570 | 2.580 | 397,544 | -0.17(-6.18%) |
Jun 24, 2024 | 2.840 | 2.890 | 2.720 | 2.750 | 384,731 | -0.03(-1.08%) |
Jun 21, 2024 | 2.700 | 2.960 | 2.690 | 2.780 | 919,987 | +0.13(+4.91%) |
Jun 20, 2024 | 2.630 | 2.945 | 2.582 | 2.650 | 1,001,699 | +0.01(+0.38%) |
Jun 18, 2024 | 2.820 | 2.820 | 2.635 | 2.640 | 240,522 | -0.17(-6.05%) |
Jun 17, 2024 | 2.730 | 2.840 | 2.730 | 2.810 | 201,496 | +0.05(+1.81%) |
Jun 14, 2024 | 2.790 | 2.820 | 2.700 | 2.760 | 98,022 | -0.09(-3.16%) |
Jun 13, 2024 | 2.830 | 2.870 | 2.740 | 2.850 | 101,012 | +0.05(+1.79%) |
Jun 12, 2024 | 2.880 | 2.980 | 2.760 | 2.800 | 298,529 | +0.05(+1.82%) |
Jun 11, 2024 | 2.620 | 2.780 | 2.620 | 2.750 | 250,244 | +0.10(+3.97%) |
Jun 10, 2024 | 2.670 | 2.780 | 2.600 | 2.645 | 309,444 | -0.04(-1.67%) |
Jun 07, 2024 | 2.750 | 2.925 | 2.690 | 2.690 | 232,254 | -0.08(-2.89%) |
Jun 06, 2024 | 2.880 | 2.880 | 2.700 | 2.770 | 195,887 | -0.15(-5.14%) |
Jun 05, 2024 | 2.660 | 2.930 | 2.650 | 2.920 | 313,673 | +0.27(+10.19%) |
Jun 04, 2024 | 2.970 | 3.060 | 2.635 | 2.650 | 492,142 | -0.41(-13.40%) |
Jun 03, 2024 | 3.000 | 3.100 | 2.920 | 3.060 | 438,411 | +0.07(+2.34%) |
May 31, 2024 | 2.900 | 3.030 | 2.900 | 2.990 | 173,685 | +0.09(+3.10%) |
May 30, 2024 | 2.870 | 2.960 | 2.835 | 2.900 | 188,483 | +0.02(+0.69%) |
May 29, 2024 | 2.790 | 2.905 | 2.750 | 2.880 | 204,175 | +0.02(+0.70%) |
May 28, 2024 | 3.010 | 3.010 | 2.805 | 2.860 | 367,622 | -0.11(-3.70%) |
May 24, 2024 | 2.970 | 3.001 | 2.920 | 2.970 | 136,841 | +0.02(+0.68%) |
May 23, 2024 | 3.060 | 3.065 | 2.890 | 2.950 | 415,887 | -0.11(-3.59%) |
May 22, 2024 | 2.930 | 3.110 | 2.890 | 3.060 | 485,894 | +0.09(+3.03%) |
May 21, 2024 | 3.160 | 3.160 | 2.940 | 2.970 | 552,067 | -0.19(-6.01%) |
May 20, 2024 | 3.200 | 3.380 | 3.150 | 3.160 | 685,933 | -0.03(-0.94%) |
May 17, 2024 | 3.340 | 3.382 | 3.120 | 3.190 | 520,405 | -0.16(-4.63%) |
May 16, 2024 | 3.420 | 3.550 | 3.300 | 3.345 | 633,055 | -0.11(-3.32%) |
May 15, 2024 | 3.000 | 3.540 | 2.960 | 3.460 | 1,233,411 | +0.54(+18.49%) |
May 14, 2024 | 2.850 | 2.980 | 2.848 | 2.920 | 485,634 | +0.11(+3.91%) |
May 13, 2024 | 2.670 | 2.840 | 2.670 | 2.810 | 238,855 | +0.17(+6.24%) |
May 10, 2024 | 2.740 | 2.785 | 2.592 | 2.645 | 368,911 | -0.06(-2.40%) |
May 09, 2024 | 2.740 | 2.755 | 2.610 | 2.710 | 417,831 | +0.00(+0.00%) |
May 08, 2024 | 2.900 | 2.910 | 2.680 | 2.710 | 359,616 | -0.21(-7.19%) |
May 07, 2024 | 2.850 | 2.930 | 2.801 | 2.920 | 385,765 | +0.09(+3.18%) |
May 06, 2024 | 2.890 | 3.000 | 2.810 | 2.830 | 546,658 | -0.04(-1.39%) |
May 03, 2024 | 2.830 | 2.990 | 2.820 | 2.870 | 549,987 | +0.08(+2.87%) |
May 02, 2024 | 2.860 | 2.970 | 2.730 | 2.790 | 1,355,905 | +0.02(+0.54%) |