Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 2.040 | 2.150 | 2.020 | 2.120 | 381,343 | +0.07(+3.41%) |
Jul 26, 2024 | 2.140 | 2.140 | 2.020 | 2.050 | 313,659 | -0.01(-0.49%) |
Jul 25, 2024 | 2.040 | 2.180 | 2.000 | 2.060 | 1,647,870 | +0.06(+3.00%) |
Jul 24, 2024 | 2.070 | 2.110 | 1.990 | 2.000 | 342,729 | -0.09(-4.31%) |
Jul 23, 2024 | 2.060 | 2.125 | 2.030 | 2.090 | 366,515 | +0.06(+2.96%) |
Jul 22, 2024 | 1.880 | 2.040 | 1.860 | 2.030 | 297,599 | +0.19(+10.33%) |
Jul 19, 2024 | 1.850 | 1.910 | 1.790 | 1.840 | 306,369 | +0.00(+0.00%) |
Jul 18, 2024 | 2.000 | 2.030 | 1.830 | 1.840 | 171,313 | -0.15(-7.54%) |
Jul 17, 2024 | 1.940 | 2.070 | 1.900 | 1.990 | 359,520 | +0.05(+2.58%) |
Jul 16, 2024 | 1.810 | 1.950 | 1.810 | 1.940 | 376,403 | +0.14(+7.78%) |
Jul 15, 2024 | 1.740 | 1.800 | 1.710 | 1.800 | 237,866 | +0.05(+2.86%) |
Jul 12, 2024 | 1.790 | 1.790 | 1.730 | 1.750 | 254,249 | +0.02(+1.16%) |
Jul 11, 2024 | 1.730 | 1.760 | 1.660 | 1.730 | 352,219 | +0.07(+4.22%) |
Jul 10, 2024 | 1.690 | 1.700 | 1.620 | 1.660 | 112,949 | +0.00(+0.00%) |
Jul 09, 2024 | 1.660 | 1.700 | 1.650 | 1.660 | 212,069 | -0.01(-0.60%) |
Jul 08, 2024 | 1.730 | 1.730 | 1.620 | 1.670 | 192,954 | -0.05(-2.91%) |
Jul 05, 2024 | 1.690 | 1.760 | 1.663 | 1.720 | 405,705 | -0.01(-0.58%) |
Jul 03, 2024 | 1.710 | 1.780 | 1.700 | 1.730 | 285,766 | +0.03(+1.76%) |
Jul 02, 2024 | 1.680 | 1.800 | 1.540 | 1.700 | 768,669 | -0.02(-1.16%) |
Jul 01, 2024 | 1.830 | 1.830 | 1.500 | 1.720 | 1,446,952 | -0.13(-7.03%) |
Jun 28, 2024 | 1.790 | 2.500 | 1.605 | 1.850 | 14,085,959 | +0.06(+3.35%) |
Jun 27, 2024 | 1.850 | 2.010 | 1.720 | 1.790 | 603,783 | -0.05(-2.72%) |
Jun 26, 2024 | 1.770 | 1.910 | 1.750 | 1.840 | 572,484 | +0.03(+1.66%) |
Jun 25, 2024 | 1.840 | 1.910 | 1.790 | 1.810 | 340,733 | -0.04(-2.16%) |
Jun 24, 2024 | 1.860 | 1.910 | 1.830 | 1.850 | 380,204 | +0.02(+1.09%) |
Jun 21, 2024 | 1.810 | 1.860 | 1.730 | 1.830 | 264,290 | +0.05(+2.81%) |
Jun 20, 2024 | 1.730 | 1.830 | 1.720 | 1.780 | 323,863 | +0.05(+2.89%) |
Jun 18, 2024 | 1.830 | 1.905 | 1.730 | 1.730 | 352,141 | -0.13(-6.99%) |
Jun 17, 2024 | 1.870 | 1.920 | 1.820 | 1.860 | 279,173 | -0.03(-1.59%) |
Jun 14, 2024 | 1.920 | 1.980 | 1.890 | 1.890 | 159,260 | -0.04(-2.07%) |
Jun 13, 2024 | 1.900 | 2.030 | 1.871 | 1.930 | 156,566 | -0.02(-1.03%) |
Jun 12, 2024 | 1.970 | 2.040 | 1.920 | 1.950 | 257,380 | -0.02(-1.02%) |
Jun 11, 2024 | 2.050 | 2.070 | 1.890 | 1.970 | 314,925 | -0.09(-4.37%) |
Jun 10, 2024 | 2.080 | 2.160 | 2.050 | 2.060 | 185,918 | -0.03(-1.44%) |
Jun 07, 2024 | 2.140 | 2.180 | 2.070 | 2.090 | 162,223 | -0.07(-3.24%) |
Jun 06, 2024 | 2.190 | 2.240 | 2.130 | 2.160 | 182,274 | -0.03(-1.37%) |
Jun 05, 2024 | 2.300 | 2.330 | 2.170 | 2.190 | 208,338 | -0.11(-4.78%) |
Jun 04, 2024 | 2.240 | 2.320 | 2.210 | 2.300 | 870,166 | +0.03(+1.32%) |
Jun 03, 2024 | 2.200 | 2.290 | 2.100 | 2.270 | 428,551 | +0.07(+3.18%) |
May 31, 2024 | 2.250 | 2.320 | 2.180 | 2.200 | 693,916 | -0.03(-1.35%) |
May 30, 2024 | 2.270 | 2.310 | 2.160 | 2.230 | 183,902 | -0.03(-1.33%) |
May 29, 2024 | 2.170 | 2.420 | 2.130 | 2.260 | 585,909 | +0.06(+2.73%) |
May 28, 2024 | 2.100 | 2.240 | 2.060 | 2.200 | 606,511 | +0.13(+6.28%) |
May 24, 2024 | 2.120 | 2.150 | 1.930 | 2.070 | 231,904 | -0.05(-2.36%) |
May 23, 2024 | 2.170 | 2.280 | 2.080 | 2.120 | 283,118 | -0.01(-0.47%) |
May 22, 2024 | 2.090 | 2.140 | 2.060 | 2.130 | 253,648 | +0.03(+1.43%) |
May 21, 2024 | 1.950 | 2.110 | 1.950 | 2.100 | 464,422 | +0.14(+7.14%) |
May 20, 2024 | 2.000 | 2.060 | 1.940 | 1.960 | 98,382 | -0.05(-2.49%) |
May 17, 2024 | 1.980 | 2.070 | 1.980 | 2.010 | 179,390 | -0.01(-0.50%) |
May 16, 2024 | 2.030 | 2.100 | 2.000 | 2.020 | 179,653 | -0.06(-2.88%) |
May 15, 2024 | 2.100 | 2.140 | 2.040 | 2.080 | 131,487 | -0.02(-0.95%) |
May 14, 2024 | 2.030 | 2.200 | 2.030 | 2.100 | 296,202 | +0.00(+0.00%) |
May 13, 2024 | 2.000 | 2.120 | 1.950 | 2.100 | 174,246 | +0.09(+4.48%) |
May 10, 2024 | 1.990 | 2.080 | 1.980 | 2.010 | 114,483 | -0.02(-0.99%) |
May 09, 2024 | 1.940 | 2.080 | 1.940 | 2.030 | 140,375 | +0.09(+4.64%) |
May 08, 2024 | 2.220 | 2.240 | 1.890 | 1.940 | 298,486 | -0.28(-12.61%) |
May 07, 2024 | 2.100 | 2.260 | 2.100 | 2.220 | 169,217 | -0.03(-1.33%) |
May 06, 2024 | 2.330 | 2.390 | 2.230 | 2.250 | 145,337 | -0.07(-3.02%) |
May 03, 2024 | 2.300 | 2.430 | 2.250 | 2.320 | 132,743 | +0.06(+2.65%) |
May 02, 2024 | 2.060 | 2.270 | 2.020 | 2.260 | 186,403 | +0.20(+9.71%) |