Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 4.020 | 4.280 | 4.000 | 4.110 | 78,383 | +0.10(+2.49%) |
Jul 15, 2024 | 4.020 | 4.125 | 4.000 | 4.010 | 52,278 | +0.02(+0.50%) |
Jul 12, 2024 | 3.870 | 4.090 | 3.870 | 3.990 | 55,241 | +0.12(+3.10%) |
Jul 11, 2024 | 4.010 | 4.042 | 3.825 | 3.870 | 91,853 | -0.13(-3.25%) |
Jul 10, 2024 | 4.030 | 4.149 | 3.700 | 4.000 | 77,935 | -0.08(-1.96%) |
Jul 09, 2024 | 4.180 | 4.330 | 3.910 | 4.080 | 110,213 | -0.08(-1.92%) |
Jul 08, 2024 | 4.210 | 4.310 | 4.050 | 4.160 | 150,522 | +0.01(+0.24%) |
Jul 05, 2024 | 3.950 | 4.160 | 3.950 | 4.150 | 54,993 | +0.20(+5.06%) |
Jul 03, 2024 | 4.080 | 4.140 | 3.890 | 3.950 | 91,997 | -0.12(-2.95%) |
Jul 02, 2024 | 4.520 | 4.520 | 4.056 | 4.070 | 170,768 | -0.42(-9.35%) |
Jul 01, 2024 | 4.250 | 4.550 | 3.840 | 4.490 | 418,143 | +0.30(+7.16%) |
Jun 28, 2024 | 3.720 | 4.238 | 3.670 | 4.190 | 444,779 | +0.55(+15.11%) |
Jun 27, 2024 | 3.490 | 3.990 | 3.420 | 3.640 | 220,713 | +0.13(+3.70%) |
Jun 26, 2024 | 3.890 | 3.920 | 3.400 | 3.510 | 270,995 | -0.36(-9.30%) |
Jun 25, 2024 | 3.500 | 4.150 | 3.100 | 3.870 | 1,501,004 | +0.78(+25.24%) |
Jun 24, 2024 | 3.020 | 3.140 | 3.020 | 3.090 | 82,632 | +0.06(+1.98%) |
Jun 21, 2024 | 2.950 | 3.030 | 2.750 | 3.030 | 57,495 | +0.09(+3.06%) |
Jun 20, 2024 | 2.930 | 2.940 | 2.740 | 2.940 | 30,661 | +0.07(+2.44%) |
Jun 18, 2024 | 2.970 | 3.040 | 2.870 | 2.870 | 25,835 | -0.10(-3.37%) |
Jun 17, 2024 | 3.100 | 3.110 | 2.940 | 2.970 | 19,253 | -0.05(-1.66%) |
Jun 14, 2024 | 3.150 | 3.155 | 3.000 | 3.020 | 6,818 | -0.17(-5.33%) |
Jun 13, 2024 | 3.190 | 3.230 | 3.110 | 3.190 | 36,121 | +0.03(+0.95%) |
Jun 12, 2024 | 3.110 | 3.250 | 3.100 | 3.160 | 61,492 | +0.07(+2.27%) |
Jun 11, 2024 | 2.950 | 3.090 | 2.915 | 3.090 | 32,058 | +0.16(+5.46%) |
Jun 10, 2024 | 2.760 | 2.950 | 2.760 | 2.930 | 19,191 | +0.09(+3.17%) |
Jun 07, 2024 | 2.760 | 2.883 | 2.760 | 2.840 | 10,492 | -0.05(-1.73%) |
Jun 06, 2024 | 2.890 | 2.910 | 2.830 | 2.890 | 15,422 | -0.04(-1.37%) |
Jun 05, 2024 | 2.940 | 2.950 | 2.840 | 2.930 | 16,151 | +0.00(+0.00%) |
Jun 04, 2024 | 2.900 | 2.930 | 2.830 | 2.930 | 27,270 | -0.02(-0.68%) |
Jun 03, 2024 | 2.730 | 2.950 | 2.730 | 2.950 | 47,290 | +0.26(+9.67%) |
May 31, 2024 | 2.700 | 2.817 | 2.680 | 2.690 | 43,310 | +0.01(+0.37%) |
May 30, 2024 | 2.620 | 2.770 | 2.605 | 2.680 | 10,931 | +0.03(+1.13%) |
May 29, 2024 | 2.580 | 2.664 | 2.580 | 2.650 | 6,785 | +0.03(+1.15%) |
May 28, 2024 | 2.590 | 2.710 | 2.570 | 2.620 | 10,307 | +0.00(+0.00%) |
May 24, 2024 | 2.730 | 2.750 | 2.580 | 2.620 | 55,488 | -0.07(-2.60%) |
May 23, 2024 | 2.820 | 2.842 | 2.690 | 2.690 | 47,594 | -0.10(-3.58%) |
May 22, 2024 | 2.750 | 2.880 | 2.754 | 2.790 | 81,657 | +0.04(+1.45%) |
May 21, 2024 | 2.780 | 2.890 | 2.728 | 2.750 | 41,120 | -0.05(-1.79%) |
May 20, 2024 | 2.730 | 2.800 | 2.710 | 2.800 | 87,300 | +0.11(+4.09%) |
May 17, 2024 | 2.600 | 2.730 | 2.560 | 2.690 | 88,516 | +0.05(+1.89%) |
May 16, 2024 | 2.630 | 2.820 | 2.600 | 2.640 | 188,442 | +0.06(+2.33%) |
May 15, 2024 | 2.420 | 2.630 | 2.420 | 2.580 | 81,029 | +0.10(+4.03%) |
May 14, 2024 | 2.310 | 2.490 | 2.200 | 2.480 | 100,314 | +0.05(+2.06%) |
May 13, 2024 | 2.550 | 2.550 | 2.360 | 2.430 | 71,684 | -0.08(-3.19%) |
May 10, 2024 | 2.560 | 2.560 | 2.400 | 2.510 | 90,112 | -0.10(-3.83%) |
May 09, 2024 | 2.570 | 2.630 | 2.330 | 2.610 | 198,031 | +0.07(+2.76%) |
May 08, 2024 | 2.520 | 2.770 | 2.320 | 2.540 | 1,208,584 | +0.31(+13.90%) |
May 07, 2024 | 2.080 | 2.240 | 2.040 | 2.230 | 151,364 | +0.18(+8.78%) |
May 06, 2024 | 2.090 | 2.240 | 2.020 | 2.050 | 262,620 | +0.00(+0.00%) |
May 03, 2024 | 2.110 | 2.210 | 2.050 | 2.050 | 42,474 | -0.03(-1.44%) |
May 02, 2024 | 2.050 | 2.100 | 2.040 | 2.080 | 20,125 | +0.07(+3.48%) |