Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.720 | 3.740 | 3.470 | 3.490 | 830,124 | -0.24(-6.43%) |
Jul 18, 2024 | 3.870 | 4.000 | 3.715 | 3.730 | 655,181 | -0.14(-3.62%) |
Jul 17, 2024 | 4.020 | 4.040 | 3.590 | 3.870 | 1,581,395 | -0.14(-3.49%) |
Jul 16, 2024 | 3.660 | 4.133 | 3.660 | 4.010 | 1,422,003 | +0.40(+11.08%) |
Jul 15, 2024 | 3.840 | 3.840 | 3.440 | 3.610 | 1,031,884 | -0.23(-5.99%) |
Jul 12, 2024 | 3.960 | 4.180 | 3.645 | 3.840 | 1,894,955 | -0.15(-3.76%) |
Jul 11, 2024 | 3.390 | 4.000 | 3.305 | 3.990 | 2,123,414 | +0.67(+20.18%) |
Jul 10, 2024 | 3.320 | 3.508 | 3.040 | 3.320 | 1,276,427 | -0.07(-2.06%) |
Jul 09, 2024 | 3.110 | 3.480 | 2.961 | 3.390 | 1,665,139 | +0.33(+10.78%) |
Jul 08, 2024 | 4.020 | 4.590 | 2.960 | 3.060 | 3,813,208 | -0.94(-23.50%) |
Jul 05, 2024 | 3.150 | 4.010 | 3.060 | 4.000 | 4,635,960 | +0.76(+23.46%) |
Jul 03, 2024 | 3.000 | 3.500 | 2.651 | 3.240 | 2,942,224 | +0.22(+7.28%) |
Jul 02, 2024 | 2.180 | 3.675 | 2.175 | 3.020 | 13,388,804 | +0.80(+36.04%) |
Jul 01, 2024 | 1.910 | 2.230 | 1.890 | 2.220 | 1,114,605 | +0.33(+17.46%) |
Jun 28, 2024 | 1.850 | 1.910 | 1.790 | 1.890 | 11,003,404 | +0.05(+2.72%) |
Jun 27, 2024 | 1.820 | 1.920 | 1.760 | 1.840 | 845,793 | -0.01(-0.54%) |
Jun 26, 2024 | 1.720 | 1.850 | 1.630 | 1.850 | 734,604 | +0.12(+6.94%) |
Jun 25, 2024 | 1.700 | 1.850 | 1.690 | 1.730 | 1,185,140 | +0.01(+0.58%) |
Jun 24, 2024 | 1.690 | 1.750 | 1.640 | 1.720 | 648,091 | +0.03(+1.78%) |
Jun 21, 2024 | 1.730 | 1.730 | 1.570 | 1.690 | 1,474,521 | +0.04(+2.42%) |
Jun 20, 2024 | 1.820 | 1.840 | 1.640 | 1.650 | 1,231,717 | -0.14(-7.82%) |
Jun 18, 2024 | 1.890 | 1.960 | 1.770 | 1.790 | 999,320 | -0.10(-5.29%) |
Jun 17, 2024 | 1.900 | 1.950 | 1.880 | 1.890 | 550,840 | -0.04(-2.07%) |
Jun 14, 2024 | 2.010 | 2.020 | 1.890 | 1.930 | 566,104 | -0.13(-6.31%) |
Jun 13, 2024 | 2.100 | 2.130 | 2.000 | 2.060 | 516,603 | -0.08(-3.74%) |
Jun 12, 2024 | 1.930 | 2.165 | 1.930 | 2.140 | 962,311 | +0.21(+10.88%) |
Jun 11, 2024 | 2.070 | 2.070 | 1.870 | 1.930 | 637,104 | -0.10(-4.93%) |
Jun 10, 2024 | 2.010 | 2.070 | 1.950 | 2.030 | 814,925 | +0.02(+1.00%) |
Jun 07, 2024 | 2.000 | 2.050 | 1.920 | 2.010 | 728,495 | +0.00(+0.00%) |
Jun 06, 2024 | 2.100 | 2.120 | 2.000 | 2.010 | 868,084 | -0.10(-4.74%) |
Jun 05, 2024 | 2.180 | 2.210 | 2.065 | 2.110 | 783,376 | -0.02(-0.94%) |
Jun 04, 2024 | 2.320 | 2.325 | 2.050 | 2.130 | 1,219,367 | -0.14(-6.17%) |
Jun 03, 2024 | 2.680 | 2.710 | 2.200 | 2.270 | 1,576,439 | -0.42(-15.61%) |
May 31, 2024 | 2.750 | 2.830 | 2.620 | 2.690 | 675,529 | -0.07(-2.54%) |
May 30, 2024 | 3.000 | 3.050 | 2.720 | 2.760 | 749,928 | -0.24(-8.00%) |
May 29, 2024 | 2.750 | 3.000 | 2.710 | 3.000 | 929,154 | +0.12(+4.17%) |
May 28, 2024 | 2.660 | 2.900 | 2.630 | 2.880 | 1,094,940 | +0.24(+9.09%) |
May 24, 2024 | 2.680 | 2.887 | 2.630 | 2.640 | 776,348 | -0.05(-1.86%) |
May 23, 2024 | 2.830 | 2.890 | 2.610 | 2.690 | 716,635 | -0.12(-4.27%) |
May 22, 2024 | 2.930 | 3.085 | 2.800 | 2.810 | 477,508 | -0.12(-4.10%) |
May 21, 2024 | 2.980 | 3.040 | 2.835 | 2.930 | 539,976 | -0.10(-3.30%) |
May 20, 2024 | 2.830 | 3.040 | 2.805 | 3.030 | 570,174 | +0.21(+7.45%) |
May 17, 2024 | 2.760 | 2.890 | 2.685 | 2.820 | 562,555 | +0.04(+1.44%) |
May 16, 2024 | 2.680 | 2.820 | 2.650 | 2.780 | 526,612 | +0.07(+2.58%) |
May 15, 2024 | 2.680 | 2.770 | 2.580 | 2.710 | 647,338 | +0.03(+1.12%) |
May 14, 2024 | 2.430 | 2.740 | 2.415 | 2.680 | 1,010,794 | +0.32(+13.56%) |
May 13, 2024 | 2.250 | 2.495 | 2.250 | 2.360 | 619,983 | +0.11(+4.89%) |
May 10, 2024 | 2.170 | 2.285 | 2.050 | 2.250 | 622,302 | +0.09(+4.17%) |
May 09, 2024 | 2.450 | 2.450 | 2.150 | 2.160 | 597,157 | -0.07(-3.14%) |
May 08, 2024 | 2.340 | 2.340 | 2.200 | 2.230 | 608,020 | -0.13(-5.51%) |
May 07, 2024 | 2.580 | 2.690 | 2.270 | 2.360 | 750,753 | -0.23(-8.88%) |
May 06, 2024 | 2.380 | 2.600 | 2.360 | 2.590 | 467,280 | +0.19(+7.92%) |
May 03, 2024 | 2.330 | 2.460 | 2.320 | 2.400 | 423,377 | +0.08(+3.45%) |
May 02, 2024 | 2.230 | 2.330 | 2.120 | 2.320 | 427,897 | +0.17(+7.91%) |