Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 3.640 | 3.690 | 3.490 | 3.540 | 30,525,818 | -0.18(-4.84%) |
Jul 26, 2024 | 3.970 | 4.020 | 3.610 | 3.720 | 30,705,012 | -0.20(-5.10%) |
Jul 25, 2024 | 3.880 | 4.120 | 3.850 | 3.920 | 37,440,296 | -0.07(-1.75%) |
Jul 24, 2024 | 3.730 | 4.120 | 3.730 | 3.990 | 55,390,916 | +0.19(+5.00%) |
Jul 23, 2024 | 3.420 | 3.800 | 3.410 | 3.800 | 31,610,190 | +0.31(+8.88%) |
Jul 22, 2024 | 3.420 | 3.490 | 3.330 | 3.490 | 20,330,244 | +0.09(+2.50%) |
Jul 19, 2024 | 3.430 | 3.492 | 3.220 | 3.405 | 41,679,072 | -0.06(-1.59%) |
Jul 18, 2024 | 3.700 | 3.850 | 3.430 | 3.460 | 33,411,372 | -0.34(-8.95%) |
Jul 17, 2024 | 3.800 | 3.910 | 3.640 | 3.800 | 48,272,884 | -0.08(-2.06%) |
Jul 16, 2024 | 3.870 | 4.060 | 3.840 | 3.880 | 45,218,692 | -0.01(-0.26%) |
Jul 15, 2024 | 3.670 | 3.920 | 3.555 | 3.890 | 40,353,512 | +0.18(+4.85%) |
Jul 12, 2024 | 3.610 | 3.730 | 3.560 | 3.710 | 27,878,472 | +0.10(+2.77%) |
Jul 11, 2024 | 3.520 | 3.700 | 3.450 | 3.610 | 41,054,344 | +0.10(+2.85%) |
Jul 10, 2024 | 3.420 | 3.690 | 3.420 | 3.510 | 41,703,884 | +0.08(+2.33%) |
Jul 09, 2024 | 3.250 | 3.440 | 3.120 | 3.430 | 51,091,488 | +0.18(+5.54%) |
Jul 08, 2024 | 3.950 | 3.960 | 3.160 | 3.250 | 63,442,380 | -0.46(-12.40%) |
Jul 05, 2024 | 3.510 | 4.160 | 3.500 | 3.710 | 121,212,832 | +0.18(+5.10%) |
Jul 03, 2024 | 3.120 | 3.550 | 3.120 | 3.530 | 74,830,320 | +0.43(+13.87%) |
Jul 02, 2024 | 2.910 | 3.120 | 2.890 | 3.100 | 53,737,016 | +0.22(+7.64%) |
Jul 01, 2024 | 2.860 | 2.930 | 2.840 | 2.880 | 63,776,144 | +0.05(+1.77%) |
Jun 28, 2024 | 2.750 | 2.860 | 2.740 | 2.830 | 82,269,648 | +0.10(+3.66%) |
Jun 27, 2024 | 2.700 | 2.750 | 2.680 | 2.730 | 34,027,720 | +0.03(+1.11%) |
Jun 26, 2024 | 2.650 | 2.730 | 2.630 | 2.700 | 55,347,016 | +0.04(+1.50%) |
Jun 25, 2024 | 2.700 | 2.710 | 2.610 | 2.660 | 43,471,380 | -0.03(-1.12%) |
Jun 24, 2024 | 2.860 | 2.885 | 2.660 | 2.690 | 61,793,216 | -0.24(-8.19%) |
Jun 21, 2024 | 2.950 | 3.030 | 2.920 | 2.930 | 330,664,128 | +0.03(+1.03%) |
Jun 20, 2024 | 2.840 | 2.935 | 2.760 | 2.900 | 38,820,440 | +0.13(+4.69%) |
Jun 18, 2024 | 2.660 | 2.770 | 2.650 | 2.770 | 64,476,840 | +0.12(+4.53%) |
Jun 17, 2024 | 2.630 | 2.670 | 2.550 | 2.650 | 45,787,744 | +0.04(+1.53%) |
Jun 14, 2024 | 2.510 | 2.630 | 2.490 | 2.610 | 75,254,768 | +0.07(+2.76%) |
Jun 13, 2024 | 2.590 | 2.600 | 2.450 | 2.540 | 48,280,144 | -0.09(-3.61%) |
Jun 12, 2024 | 2.600 | 2.710 | 2.590 | 2.635 | 39,949,236 | +0.07(+2.93%) |
Jun 11, 2024 | 2.540 | 2.580 | 2.510 | 2.560 | 15,646,076 | +0.03(+1.19%) |
Jun 10, 2024 | 2.570 | 2.590 | 2.520 | 2.530 | 19,425,696 | -0.03(-1.17%) |
Jun 07, 2024 | 2.560 | 2.610 | 2.520 | 2.560 | 23,765,350 | -0.03(-1.16%) |
Jun 06, 2024 | 2.560 | 2.600 | 2.550 | 2.590 | 18,257,284 | +0.02(+0.78%) |
Jun 05, 2024 | 2.650 | 2.650 | 2.550 | 2.570 | 25,479,804 | -0.02(-0.77%) |
Jun 04, 2024 | 2.750 | 2.750 | 2.550 | 2.590 | 35,781,060 | -0.18(-6.50%) |
Jun 03, 2024 | 2.810 | 2.840 | 2.752 | 2.770 | 19,592,084 | -0.05(-1.77%) |
May 31, 2024 | 2.730 | 2.930 | 2.720 | 2.820 | 101,179,536 | +0.08(+2.92%) |
May 30, 2024 | 2.740 | 2.760 | 2.730 | 2.740 | 19,932,664 | +0.00(+0.00%) |
May 29, 2024 | 2.750 | 2.760 | 2.710 | 2.740 | 16,866,284 | -0.02(-0.72%) |
May 28, 2024 | 2.750 | 2.790 | 2.730 | 2.760 | 17,241,204 | +0.01(+0.36%) |
May 24, 2024 | 2.740 | 2.760 | 2.700 | 2.750 | 19,840,782 | +0.02(+0.73%) |
May 23, 2024 | 2.790 | 2.800 | 2.720 | 2.730 | 33,858,272 | -0.07(-2.50%) |
May 22, 2024 | 2.900 | 2.900 | 2.790 | 2.800 | 33,029,664 | -0.09(-3.11%) |
May 21, 2024 | 2.990 | 3.005 | 2.890 | 2.890 | 24,200,624 | -0.10(-3.34%) |
May 20, 2024 | 3.010 | 3.020 | 2.960 | 2.990 | 17,447,404 | -0.02(-0.66%) |
May 17, 2024 | 3.030 | 3.040 | 3.000 | 3.010 | 17,744,614 | -0.04(-1.31%) |
May 16, 2024 | 3.060 | 3.070 | 3.020 | 3.050 | 14,881,348 | +0.01(+0.33%) |
May 15, 2024 | 3.190 | 3.210 | 3.030 | 3.040 | 23,551,072 | -0.13(-4.10%) |
May 14, 2024 | 3.150 | 3.275 | 3.140 | 3.170 | 20,823,628 | +0.03(+0.96%) |
May 13, 2024 | 3.090 | 3.160 | 3.060 | 3.140 | 16,650,519 | +0.11(+3.63%) |
May 10, 2024 | 3.100 | 3.105 | 3.010 | 3.030 | 8,854,410 | -0.03(-0.98%) |
May 09, 2024 | 3.070 | 3.075 | 3.040 | 3.060 | 9,317,673 | +0.01(+0.23%) |
May 08, 2024 | 3.093 | 3.093 | 3.033 | 3.053 | 8,769,430 | -0.05(-1.60%) |
May 07, 2024 | 3.152 | 3.182 | 3.093 | 3.103 | 10,324,382 | -0.05(-1.57%) |
May 06, 2024 | 3.122 | 3.160 | 3.093 | 3.152 | 11,925,100 | +0.06(+1.92%) |
May 03, 2024 | 3.053 | 3.112 | 3.043 | 3.093 | 15,491,373 | +0.07(+2.30%) |
May 02, 2024 | 3.053 | 3.093 | 2.994 | 3.023 | 13,772,237 | +0.00(+0.00%) |