Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.900 | 4.030 | 3.160 | 3.710 | 317,882 | -0.24(-6.08%) |
Jul 18, 2024 | 3.890 | 4.040 | 3.880 | 3.950 | 99,827 | +0.04(+1.02%) |
Jul 17, 2024 | 3.820 | 4.110 | 3.700 | 3.910 | 257,598 | +0.35(+9.83%) |
Jul 16, 2024 | 3.600 | 3.690 | 3.450 | 3.560 | 77,665 | +0.03(+0.85%) |
Jul 15, 2024 | 3.860 | 3.980 | 3.400 | 3.530 | 266,132 | +0.23(+6.97%) |
Jul 12, 2024 | 3.500 | 3.700 | 2.870 | 3.300 | 153,887 | -0.18(-5.17%) |
Jul 11, 2024 | 3.460 | 3.660 | 3.060 | 3.480 | 139,993 | +0.02(+0.58%) |
Jul 10, 2024 | 3.810 | 3.841 | 2.930 | 3.460 | 183,386 | -0.39(-10.13%) |
Jul 09, 2024 | 3.700 | 4.320 | 3.700 | 3.850 | 159,681 | +0.13(+3.49%) |
Jul 08, 2024 | 3.550 | 3.800 | 3.530 | 3.720 | 173,334 | +0.39(+11.71%) |
Jul 05, 2024 | 3.200 | 3.550 | 3.199 | 3.330 | 248,985 | +0.19(+6.05%) |
Jul 03, 2024 | 2.950 | 3.320 | 2.900 | 3.140 | 182,984 | +0.24(+8.28%) |
Jul 02, 2024 | 2.650 | 3.200 | 2.650 | 2.900 | 282,780 | +0.45(+18.37%) |
Jul 01, 2024 | 2.340 | 2.490 | 2.340 | 2.450 | 1,807 | -0.04(-1.61%) |
Jun 28, 2024 | 2.530 | 2.530 | 2.420 | 2.490 | 4,032 | -0.05(-1.97%) |
Jun 27, 2024 | 2.470 | 2.540 | 2.400 | 2.540 | 7,100 | +0.15(+6.28%) |
Jun 26, 2024 | 2.425 | 2.500 | 2.390 | 2.390 | 4,210 | -0.16(-6.27%) |
Jun 25, 2024 | 2.640 | 2.640 | 2.510 | 2.550 | 12,057 | -0.06(-2.30%) |
Jun 24, 2024 | 2.620 | 2.830 | 2.600 | 2.610 | 28,879 | -0.02(-0.76%) |
Jun 21, 2024 | 2.370 | 2.880 | 2.350 | 2.630 | 139,926 | +0.31(+13.46%) |
Jun 20, 2024 | 2.300 | 2.318 | 2.300 | 2.318 | 1,739 | +0.02(+0.78%) |
Jun 18, 2024 | 2.300 | 2.340 | 2.300 | 2.300 | 5,831 | +0.01(+0.44%) |
Jun 17, 2024 | 2.230 | 2.390 | 2.160 | 2.290 | 10,290 | +0.07(+3.15%) |
Jun 14, 2024 | 2.330 | 2.400 | 2.220 | 2.220 | 15,825 | -0.18(-7.50%) |
Jun 13, 2024 | 2.390 | 2.400 | 2.390 | 2.400 | 415 | +0.06(+2.56%) |
Jun 12, 2024 | 2.300 | 2.460 | 2.260 | 2.340 | 9,737 | +0.04(+1.74%) |
Jun 11, 2024 | 2.350 | 2.437 | 2.300 | 2.300 | 15,842 | -0.14(-5.74%) |
Jun 10, 2024 | 2.500 | 2.690 | 2.360 | 2.440 | 35,131 | -0.04(-1.61%) |
Jun 07, 2024 | 2.800 | 2.800 | 2.480 | 2.480 | 105,213 | +0.18(+7.83%) |
Jun 06, 2024 | 2.180 | 2.360 | 2.115 | 2.300 | 40,820 | +0.24(+11.65%) |
Jun 05, 2024 | 2.110 | 2.290 | 2.040 | 2.060 | 31,107 | -0.16(-7.21%) |
Jun 04, 2024 | 2.580 | 2.600 | 2.160 | 2.220 | 38,571 | -0.37(-14.29%) |
Jun 03, 2024 | 2.900 | 2.900 | 2.540 | 2.590 | 28,059 | -0.33(-11.39%) |
May 31, 2024 | 2.690 | 2.940 | 2.400 | 2.923 | 76,503 | +0.25(+9.48%) |
May 30, 2024 | 2.800 | 2.810 | 2.621 | 2.670 | 39,203 | -0.11(-3.96%) |
May 29, 2024 | 2.800 | 2.810 | 2.750 | 2.780 | 23,143 | +0.03(+1.09%) |
May 28, 2024 | 2.800 | 2.990 | 2.640 | 2.750 | 123,187 | +0.35(+14.58%) |
May 24, 2024 | 2.630 | 2.650 | 2.370 | 2.400 | 9,134 | -0.10(-4.00%) |
May 23, 2024 | 2.560 | 2.560 | 2.360 | 2.500 | 2,477 | +0.01(+0.40%) |
May 22, 2024 | 2.565 | 2.565 | 2.360 | 2.490 | 10,215 | -0.06(-2.35%) |
May 21, 2024 | 2.350 | 2.560 | 2.296 | 2.550 | 8,993 | +0.22(+9.44%) |
May 20, 2024 | 2.550 | 2.670 | 2.330 | 2.330 | 3,936 | -0.26(-10.04%) |
May 17, 2024 | 2.450 | 2.610 | 2.310 | 2.590 | 14,726 | +0.08(+3.19%) |
May 16, 2024 | 2.700 | 2.700 | 2.350 | 2.510 | 11,082 | -0.07(-2.71%) |
May 15, 2024 | 2.590 | 2.950 | 2.513 | 2.580 | 86,440 | -0.04(-1.71%) |
May 14, 2024 | 2.420 | 2.750 | 2.340 | 2.625 | 68,679 | +0.29(+12.42%) |
May 13, 2024 | 2.180 | 2.390 | 2.180 | 2.335 | 10,104 | +0.17(+7.60%) |
May 10, 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 922 | +0.02(+0.93%) |
May 09, 2024 | 2.280 | 2.350 | 2.130 | 2.150 | 7,895 | -0.20(-8.51%) |
May 08, 2024 | 2.110 | 2.420 | 2.060 | 2.350 | 84,637 | +0.03(+1.29%) |
May 07, 2024 | 2.340 | 2.340 | 2.040 | 2.320 | 6,588 | +0.14(+6.42%) |
May 06, 2024 | 2.273 | 2.273 | 2.170 | 2.180 | 5,518 | +0.03(+1.40%) |
May 03, 2024 | 2.100 | 2.180 | 2.098 | 2.150 | 15,146 | -0.02(-0.92%) |
May 02, 2024 | 2.390 | 2.450 | 2.130 | 2.170 | 81,689 | -0.09(-3.98%) |