Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.560 | 3.863 | 3.500 | 3.710 | 133,251 | +0.19(+5.40%) |
Jul 25, 2024 | 3.820 | 3.922 | 3.350 | 3.520 | 195,163 | -0.17(-4.61%) |
Jul 24, 2024 | 3.680 | 3.870 | 3.390 | 3.690 | 155,710 | +0.08(+2.22%) |
Jul 23, 2024 | 3.850 | 4.089 | 3.480 | 3.610 | 213,722 | -0.20(-5.25%) |
Jul 22, 2024 | 4.550 | 4.690 | 3.750 | 3.810 | 321,462 | -0.69(-15.33%) |
Jul 19, 2024 | 3.890 | 4.560 | 3.870 | 4.500 | 177,771 | +0.60(+15.38%) |
Jul 18, 2024 | 3.650 | 4.120 | 3.640 | 3.900 | 188,392 | +0.26(+7.14%) |
Jul 17, 2024 | 3.630 | 3.780 | 3.610 | 3.640 | 113,658 | -0.02(-0.55%) |
Jul 16, 2024 | 3.440 | 3.780 | 3.380 | 3.660 | 161,076 | +0.29(+8.61%) |
Jul 15, 2024 | 3.470 | 3.570 | 3.180 | 3.370 | 163,691 | -0.10(-2.88%) |
Jul 12, 2024 | 3.310 | 3.550 | 3.163 | 3.470 | 116,350 | +0.21(+6.44%) |
Jul 11, 2024 | 3.190 | 3.340 | 3.020 | 3.260 | 122,106 | +0.10(+3.16%) |
Jul 10, 2024 | 2.990 | 3.224 | 2.830 | 3.160 | 83,630 | +0.20(+6.76%) |
Jul 09, 2024 | 2.610 | 3.050 | 2.610 | 2.960 | 211,124 | +0.38(+14.73%) |
Jul 08, 2024 | 2.490 | 2.660 | 2.420 | 2.580 | 98,066 | +0.16(+6.61%) |
Jul 05, 2024 | 2.420 | 2.440 | 2.300 | 2.420 | 28,126 | +0.00(+0.00%) |
Jul 03, 2024 | 2.390 | 2.480 | 2.360 | 2.420 | 21,732 | +0.02(+0.83%) |
Jul 02, 2024 | 2.730 | 2.730 | 2.300 | 2.400 | 93,423 | -0.21(-8.05%) |
Jul 01, 2024 | 2.660 | 2.708 | 2.550 | 2.610 | 41,943 | +0.03(+1.16%) |
Jun 28, 2024 | 2.600 | 2.690 | 2.550 | 2.580 | 89,798 | +0.02(+0.78%) |
Jun 27, 2024 | 2.670 | 2.740 | 2.550 | 2.560 | 46,750 | -0.09(-3.40%) |
Jun 26, 2024 | 2.810 | 2.840 | 2.610 | 2.650 | 62,751 | -0.19(-6.69%) |
Jun 25, 2024 | 2.910 | 3.020 | 2.750 | 2.840 | 65,632 | -0.03(-1.05%) |
Jun 24, 2024 | 2.940 | 2.970 | 2.760 | 2.870 | 63,764 | +0.15(+5.32%) |
Jun 21, 2024 | 2.770 | 2.780 | 2.620 | 2.725 | 39,842 | +0.02(+0.55%) |
Jun 20, 2024 | 2.720 | 2.840 | 2.650 | 2.710 | 64,288 | -0.02(-0.73%) |
Jun 18, 2024 | 3.000 | 3.055 | 2.610 | 2.730 | 208,733 | -0.48(-14.95%) |
Jun 17, 2024 | 3.360 | 3.360 | 3.200 | 3.210 | 134,507 | -0.14(-4.18%) |
Jun 14, 2024 | 3.760 | 4.480 | 3.100 | 3.350 | 677,332 | -0.28(-7.71%) |
Jun 13, 2024 | 3.100 | 3.850 | 3.000 | 3.630 | 298,349 | +0.49(+15.61%) |
Jun 12, 2024 | 2.830 | 3.300 | 2.830 | 3.140 | 334,802 | +0.38(+13.77%) |
Jun 11, 2024 | 2.550 | 2.845 | 2.520 | 2.760 | 141,063 | +0.23(+9.09%) |
Jun 10, 2024 | 2.500 | 2.590 | 2.410 | 2.530 | 64,451 | +0.06(+2.43%) |
Jun 07, 2024 | 2.510 | 2.560 | 2.400 | 2.470 | 39,843 | -0.09(-3.39%) |
Jun 06, 2024 | 2.540 | 2.590 | 2.350 | 2.557 | 61,163 | -0.01(-0.52%) |
Jun 05, 2024 | 2.600 | 2.660 | 2.500 | 2.570 | 117,982 | -0.10(-3.75%) |
Jun 04, 2024 | 2.380 | 2.720 | 2.310 | 2.670 | 102,035 | +0.26(+10.79%) |
Jun 03, 2024 | 2.390 | 2.500 | 2.300 | 2.410 | 46,045 | +0.05(+2.12%) |
May 31, 2024 | 2.330 | 2.390 | 2.290 | 2.360 | 4,885 | -0.00(-0.00%) |
May 30, 2024 | 2.280 | 2.410 | 2.220 | 2.360 | 18,570 | +0.06(+2.61%) |
May 29, 2024 | 2.420 | 2.440 | 2.300 | 2.300 | 11,853 | -0.12(-4.96%) |
May 28, 2024 | 2.390 | 2.460 | 2.260 | 2.420 | 21,549 | -0.05(-2.02%) |
May 24, 2024 | 2.400 | 2.470 | 2.318 | 2.470 | 8,476 | +0.03(+1.23%) |
May 23, 2024 | 2.343 | 2.490 | 2.200 | 2.440 | 16,598 | +0.06(+2.52%) |
May 22, 2024 | 2.420 | 2.420 | 2.300 | 2.380 | 11,238 | -0.08(-3.05%) |
May 21, 2024 | 2.490 | 2.490 | 2.315 | 2.455 | 24,578 | -0.01(-0.41%) |
May 20, 2024 | 2.380 | 2.500 | 2.330 | 2.465 | 44,454 | +0.08(+3.57%) |
May 17, 2024 | 2.250 | 2.430 | 2.220 | 2.380 | 58,790 | +0.14(+6.37%) |
May 16, 2024 | 2.090 | 2.240 | 2.040 | 2.237 | 26,727 | +0.19(+9.14%) |
May 15, 2024 | 2.130 | 2.230 | 2.050 | 2.050 | 6,646 | -0.08(-3.76%) |
May 14, 2024 | 2.100 | 2.175 | 2.090 | 2.130 | 8,655 | -0.00(-0.23%) |
May 13, 2024 | 2.080 | 2.150 | 2.080 | 2.135 | 13,257 | +0.04(+2.15%) |
May 10, 2024 | 2.120 | 2.120 | 2.053 | 2.090 | 9,250 | -0.05(-2.42%) |
May 09, 2024 | 2.150 | 2.200 | 2.000 | 2.142 | 150,295 | +0.12(+6.03%) |
May 08, 2024 | 2.070 | 2.140 | 2.020 | 2.020 | 5,296 | -0.05(-2.42%) |
May 07, 2024 | 2.150 | 2.150 | 2.070 | 2.070 | 15,792 | -0.04(-1.90%) |
May 06, 2024 | 2.320 | 2.320 | 2.110 | 2.110 | 20,954 | +0.02(+0.96%) |
May 03, 2024 | 2.100 | 2.150 | 2.000 | 2.090 | 3,218 | +0.06(+2.96%) |
May 02, 2024 | 2.090 | 2.210 | 2.010 | 2.030 | 10,925 | -0.06(-2.87%) |