Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 2.630 | 2.790 | 2.628 | 2.710 | 3,269,862 | +0.11(+4.23%) |
Jul 30, 2024 | 2.680 | 2.736 | 2.570 | 2.600 | 2,986,723 | -0.11(-4.06%) |
Jul 29, 2024 | 2.840 | 2.850 | 2.620 | 2.710 | 3,250,048 | -0.12(-4.24%) |
Jul 26, 2024 | 2.800 | 2.830 | 2.720 | 2.830 | 2,912,052 | +0.10(+3.66%) |
Jul 25, 2024 | 2.650 | 2.775 | 2.570 | 2.730 | 3,991,222 | +0.07(+2.63%) |
Jul 24, 2024 | 2.810 | 2.840 | 2.650 | 2.660 | 2,827,419 | -0.17(-6.01%) |
Jul 23, 2024 | 2.830 | 2.830 | 2.740 | 2.830 | 2,281,773 | -0.02(-0.70%) |
Jul 22, 2024 | 2.880 | 2.922 | 2.675 | 2.850 | 4,440,252 | +0.01(+0.35%) |
Jul 19, 2024 | 2.880 | 2.890 | 2.770 | 2.840 | 2,764,045 | -0.02(-0.70%) |
Jul 18, 2024 | 3.040 | 3.070 | 2.830 | 2.860 | 4,274,809 | -0.18(-5.92%) |
Jul 17, 2024 | 3.190 | 3.230 | 2.970 | 3.040 | 5,937,682 | -0.17(-5.30%) |
Jul 16, 2024 | 2.960 | 3.270 | 2.910 | 3.210 | 8,964,842 | +0.31(+10.69%) |
Jul 15, 2024 | 2.790 | 2.960 | 2.680 | 2.900 | 6,875,839 | +0.14(+5.07%) |
Jul 12, 2024 | 2.730 | 2.800 | 2.690 | 2.760 | 5,219,150 | +0.05(+1.85%) |
Jul 11, 2024 | 2.640 | 2.710 | 2.590 | 2.710 | 3,613,881 | +0.13(+5.04%) |
Jul 10, 2024 | 2.550 | 2.610 | 2.530 | 2.580 | 2,979,191 | +0.04(+1.57%) |
Jul 09, 2024 | 2.640 | 2.640 | 2.490 | 2.540 | 4,969,947 | -0.10(-3.79%) |
Jul 08, 2024 | 2.670 | 2.720 | 2.620 | 2.640 | 2,719,168 | -0.01(-0.38%) |
Jul 05, 2024 | 2.740 | 2.740 | 2.610 | 2.650 | 2,875,890 | -0.05(-1.85%) |
Jul 03, 2024 | 2.560 | 2.730 | 2.550 | 2.700 | 3,184,929 | +0.17(+6.72%) |
Jul 02, 2024 | 2.650 | 2.715 | 2.510 | 2.530 | 4,343,237 | -0.12(-4.53%) |
Jul 01, 2024 | 2.680 | 2.770 | 2.630 | 2.650 | 2,753,224 | -0.03(-1.12%) |
Jun 28, 2024 | 2.830 | 2.850 | 2.660 | 2.680 | 3,635,092 | -0.10(-3.60%) |
Jun 27, 2024 | 2.710 | 2.820 | 2.635 | 2.780 | 5,256,875 | +0.07(+2.58%) |
Jun 26, 2024 | 2.640 | 2.750 | 2.618 | 2.710 | 6,732,114 | +0.10(+3.83%) |
Jun 25, 2024 | 2.750 | 2.760 | 2.610 | 2.610 | 4,872,093 | -0.15(-5.43%) |
Jun 24, 2024 | 2.850 | 2.875 | 2.740 | 2.760 | 3,117,692 | -0.09(-3.16%) |
Jun 21, 2024 | 2.850 | 2.925 | 2.760 | 2.850 | 5,373,165 | +0.01(+0.35%) |
Jun 20, 2024 | 2.800 | 2.890 | 2.710 | 2.840 | 5,115,622 | +0.03(+1.07%) |
Jun 18, 2024 | 2.800 | 2.840 | 2.750 | 2.810 | 3,332,383 | +0.01(+0.36%) |
Jun 17, 2024 | 2.780 | 2.830 | 2.730 | 2.800 | 3,960,139 | +0.02(+0.72%) |
Jun 14, 2024 | 2.920 | 2.930 | 2.760 | 2.780 | 5,496,604 | -0.15(-5.12%) |
Jun 13, 2024 | 3.000 | 3.010 | 2.900 | 2.930 | 3,113,651 | -0.06(-2.01%) |
Jun 12, 2024 | 3.080 | 3.120 | 2.970 | 2.990 | 4,558,255 | +0.01(+0.34%) |
Jun 11, 2024 | 3.010 | 3.040 | 2.910 | 2.980 | 4,044,544 | -0.09(-2.93%) |
Jun 10, 2024 | 3.050 | 3.100 | 2.985 | 3.070 | 3,070,762 | +0.03(+0.99%) |
Jun 07, 2024 | 3.010 | 3.095 | 2.980 | 3.040 | 5,187,569 | -0.06(-1.94%) |
Jun 06, 2024 | 3.120 | 3.200 | 3.060 | 3.100 | 4,597,734 | -0.07(-2.21%) |
Jun 05, 2024 | 3.180 | 3.250 | 3.120 | 3.170 | 4,609,610 | -0.01(-0.31%) |
Jun 04, 2024 | 3.290 | 3.290 | 3.140 | 3.180 | 4,330,324 | -0.11(-3.34%) |
Jun 03, 2024 | 3.400 | 3.440 | 3.250 | 3.290 | 4,858,201 | -0.10(-2.95%) |
May 31, 2024 | 3.380 | 3.459 | 3.310 | 3.390 | 3,049,466 | +0.03(+0.89%) |
May 30, 2024 | 3.360 | 3.470 | 3.310 | 3.360 | 5,332,006 | +0.01(+0.30%) |
May 29, 2024 | 3.610 | 3.630 | 3.300 | 3.350 | 10,455,427 | -0.28(-7.71%) |
May 28, 2024 | 3.740 | 3.910 | 3.605 | 3.630 | 7,624,922 | -0.28(-7.16%) |
May 24, 2024 | 3.830 | 3.910 | 3.800 | 3.910 | 3,941,699 | +0.11(+2.89%) |
May 23, 2024 | 4.060 | 4.060 | 3.680 | 3.800 | 17,379,108 | -0.25(-6.17%) |
May 22, 2024 | 4.230 | 4.240 | 4.030 | 4.050 | 6,324,834 | -0.20(-4.71%) |
May 21, 2024 | 4.370 | 4.410 | 4.230 | 4.250 | 4,706,227 | -0.12(-2.75%) |
May 20, 2024 | 4.480 | 4.480 | 4.310 | 4.370 | 4,503,849 | -0.10(-2.24%) |
May 17, 2024 | 4.430 | 4.520 | 4.380 | 4.470 | 4,411,922 | +0.04(+0.90%) |
May 16, 2024 | 4.410 | 4.470 | 4.360 | 4.430 | 3,093,539 | +0.04(+0.91%) |
May 15, 2024 | 4.640 | 4.660 | 4.360 | 4.390 | 5,547,273 | -0.18(-3.94%) |
May 14, 2024 | 4.460 | 4.620 | 4.460 | 4.570 | 5,704,432 | +0.17(+3.86%) |
May 13, 2024 | 4.430 | 4.650 | 4.400 | 4.400 | 5,324,956 | +0.04(+0.92%) |
May 10, 2024 | 4.500 | 4.525 | 4.360 | 4.360 | 3,080,634 | -0.09(-2.02%) |
May 09, 2024 | 4.350 | 4.510 | 4.335 | 4.450 | 3,679,480 | +0.13(+3.01%) |
May 08, 2024 | 4.450 | 4.460 | 4.310 | 4.320 | 3,946,249 | -0.22(-4.85%) |
May 07, 2024 | 4.440 | 4.570 | 4.410 | 4.540 | 4,108,084 | +0.10(+2.25%) |
May 06, 2024 | 4.410 | 4.620 | 4.390 | 4.440 | 5,228,022 | -0.05(-1.11%) |
May 03, 2024 | 4.550 | 4.620 | 4.450 | 4.490 | 2,878,366 | +0.00(+0.00%) |
May 02, 2024 | 4.390 | 4.535 | 4.300 | 4.490 | 4,143,963 | +0.14(+3.22%) |