Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 3.040 | 3.150 | 2.980 | 3.140 | 537,664 | +0.10(+3.29%) |
Jul 19, 2024 | 3.110 | 3.150 | 3.030 | 3.040 | 417,458 | -0.07(-2.25%) |
Jul 18, 2024 | 3.030 | 3.258 | 3.030 | 3.110 | 532,597 | +0.01(+0.32%) |
Jul 17, 2024 | 2.990 | 3.160 | 2.972 | 3.100 | 621,878 | +0.05(+1.64%) |
Jul 16, 2024 | 2.820 | 3.070 | 2.730 | 3.050 | 656,482 | +0.26(+9.32%) |
Jul 15, 2024 | 2.710 | 2.830 | 2.710 | 2.790 | 533,741 | +0.09(+3.33%) |
Jul 12, 2024 | 2.600 | 2.745 | 2.600 | 2.700 | 309,420 | +0.05(+1.89%) |
Jul 11, 2024 | 2.490 | 2.680 | 2.445 | 2.650 | 439,965 | +0.24(+9.96%) |
Jul 10, 2024 | 2.390 | 2.430 | 2.345 | 2.410 | 343,401 | +0.04(+1.69%) |
Jul 09, 2024 | 2.430 | 2.460 | 2.370 | 2.370 | 486,129 | -0.08(-3.27%) |
Jul 08, 2024 | 2.590 | 2.590 | 2.430 | 2.450 | 504,620 | -0.11(-4.30%) |
Jul 05, 2024 | 2.500 | 2.590 | 2.500 | 2.560 | 399,372 | -0.01(-0.39%) |
Jul 03, 2024 | 2.610 | 2.670 | 2.560 | 2.570 | 234,983 | +0.00(+0.00%) |
Jul 02, 2024 | 2.650 | 2.710 | 2.515 | 2.570 | 616,884 | -0.08(-3.02%) |
Jul 01, 2024 | 2.850 | 2.940 | 2.640 | 2.650 | 1,777,376 | -0.19(-6.69%) |
Jun 28, 2024 | 2.800 | 2.890 | 2.780 | 2.840 | 4,715,412 | +0.01(+0.35%) |
Jun 27, 2024 | 2.730 | 2.860 | 2.704 | 2.830 | 392,926 | +0.12(+4.43%) |
Jun 26, 2024 | 2.720 | 2.765 | 2.670 | 2.710 | 543,112 | -0.03(-1.09%) |
Jun 25, 2024 | 2.750 | 2.800 | 2.720 | 2.740 | 246,833 | -0.01(-0.54%) |
Jun 24, 2024 | 2.830 | 2.880 | 2.620 | 2.755 | 957,104 | -0.21(-6.93%) |
Jun 21, 2024 | 2.820 | 3.000 | 2.810 | 2.960 | 1,348,378 | +0.15(+5.34%) |
Jun 20, 2024 | 2.690 | 2.840 | 2.690 | 2.810 | 428,583 | +0.11(+4.07%) |
Jun 18, 2024 | 2.740 | 2.785 | 2.690 | 2.700 | 524,995 | -0.04(-1.46%) |
Jun 17, 2024 | 2.760 | 2.770 | 2.699 | 2.740 | 427,405 | -0.05(-1.79%) |
Jun 14, 2024 | 2.750 | 2.830 | 2.700 | 2.790 | 479,474 | +0.00(+0.00%) |
Jun 13, 2024 | 2.800 | 2.860 | 2.750 | 2.790 | 519,794 | +0.00(+0.00%) |
Jun 12, 2024 | 3.000 | 3.020 | 2.790 | 2.790 | 630,720 | -0.10(-3.46%) |
Jun 11, 2024 | 2.810 | 2.910 | 2.760 | 2.890 | 522,817 | +0.05(+1.76%) |
Jun 10, 2024 | 2.780 | 2.880 | 2.750 | 2.840 | 442,966 | +0.03(+1.07%) |
Jun 07, 2024 | 2.810 | 2.840 | 2.760 | 2.810 | 371,407 | -0.04(-1.40%) |
Jun 06, 2024 | 2.750 | 2.900 | 2.750 | 2.850 | 358,592 | +0.08(+2.89%) |
Jun 05, 2024 | 2.630 | 2.810 | 2.630 | 2.770 | 637,838 | +0.15(+5.73%) |
Jun 04, 2024 | 2.770 | 2.770 | 2.620 | 2.620 | 484,053 | -0.10(-3.68%) |
Jun 03, 2024 | 2.790 | 2.820 | 2.700 | 2.720 | 634,645 | -0.04(-1.45%) |
May 31, 2024 | 2.840 | 2.870 | 2.750 | 2.760 | 1,189,544 | -0.07(-2.47%) |
May 30, 2024 | 2.870 | 2.905 | 2.820 | 2.830 | 455,804 | -0.02(-0.70%) |
May 29, 2024 | 2.950 | 2.950 | 2.810 | 2.850 | 355,552 | -0.06(-2.06%) |
May 28, 2024 | 2.990 | 2.990 | 2.850 | 2.910 | 685,437 | -0.01(-0.34%) |
May 24, 2024 | 3.000 | 3.170 | 2.905 | 2.920 | 647,579 | -0.07(-2.34%) |
May 23, 2024 | 2.970 | 3.020 | 2.930 | 2.990 | 578,207 | +0.02(+0.67%) |
May 22, 2024 | 3.190 | 3.200 | 2.950 | 2.970 | 961,915 | -0.23(-7.19%) |
May 21, 2024 | 3.210 | 3.240 | 3.150 | 3.200 | 386,084 | -0.02(-0.62%) |
May 20, 2024 | 3.200 | 3.238 | 3.175 | 3.220 | 723,622 | +0.01(+0.31%) |
May 17, 2024 | 3.210 | 3.290 | 3.200 | 3.210 | 434,844 | +0.00(+0.00%) |
May 16, 2024 | 3.210 | 3.270 | 3.200 | 3.210 | 450,588 | +0.00(+0.00%) |
May 15, 2024 | 3.180 | 3.255 | 3.140 | 3.210 | 1,204,539 | +0.05(+1.58%) |
May 14, 2024 | 3.010 | 3.180 | 3.000 | 3.160 | 1,110,529 | +0.19(+6.40%) |
May 13, 2024 | 2.930 | 3.029 | 2.930 | 2.970 | 427,329 | +0.06(+2.06%) |
May 10, 2024 | 2.960 | 3.080 | 2.865 | 2.910 | 695,852 | -0.06(-2.02%) |
May 09, 2024 | 3.060 | 3.110 | 2.930 | 2.970 | 715,634 | -0.10(-3.26%) |
May 08, 2024 | 3.020 | 3.260 | 2.980 | 3.070 | 1,121,288 | +0.05(+1.66%) |
May 07, 2024 | 3.200 | 3.420 | 2.960 | 3.020 | 5,080,211 | +0.50(+19.84%) |
May 06, 2024 | 2.300 | 2.549 | 2.280 | 2.520 | 1,389,632 | +0.27(+12.00%) |
May 03, 2024 | 2.400 | 2.400 | 2.215 | 2.250 | 606,886 | -0.13(-5.46%) |
May 02, 2024 | 2.320 | 2.380 | 2.285 | 2.380 | 488,645 | +0.06(+2.59%) |