Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 3.930 | 3.940 | 3.500 | 3.620 | 17,831 | -0.19(-4.86%) |
Jul 30, 2024 | 3.920 | 3.930 | 3.805 | 3.805 | 6,784 | -0.19(-4.87%) |
Jul 29, 2024 | 3.920 | 4.000 | 3.920 | 4.000 | 1,469 | +0.04(+1.01%) |
Jul 26, 2024 | 3.840 | 3.960 | 3.800 | 3.960 | 3,756 | +0.10(+2.59%) |
Jul 25, 2024 | 4.000 | 4.040 | 3.860 | 3.860 | 2,772 | -0.01(-0.26%) |
Jul 24, 2024 | 3.910 | 4.050 | 3.860 | 3.870 | 6,423 | -0.18(-4.44%) |
Jul 23, 2024 | 4.100 | 4.100 | 3.948 | 4.050 | 1,953 | +0.07(+1.76%) |
Jul 22, 2024 | 3.950 | 4.020 | 3.760 | 3.980 | 7,940 | -0.02(-0.50%) |
Jul 19, 2024 | 4.000 | 4.000 | 3.990 | 4.000 | 1,617 | +0.00(+0.00%) |
Jul 18, 2024 | 3.990 | 4.060 | 3.970 | 4.000 | 2,898 | +0.01(+0.25%) |
Jul 17, 2024 | 3.980 | 4.070 | 3.960 | 3.990 | 3,267 | +0.00(+0.00%) |
Jul 16, 2024 | 3.940 | 4.080 | 3.940 | 3.990 | 7,236 | +0.07(+1.79%) |
Jul 15, 2024 | 4.090 | 4.160 | 3.920 | 3.920 | 4,141 | -0.19(-4.62%) |
Jul 12, 2024 | 4.080 | 4.140 | 4.000 | 4.110 | 5,612 | +0.10(+2.49%) |
Jul 11, 2024 | 3.960 | 4.010 | 3.900 | 4.010 | 3,073 | +0.06(+1.52%) |
Jul 10, 2024 | 3.760 | 3.950 | 3.760 | 3.950 | 2,377 | +0.19(+5.05%) |
Jul 09, 2024 | 3.750 | 4.266 | 3.750 | 3.760 | 22,171 | -0.06(-1.57%) |
Jul 08, 2024 | 3.880 | 4.000 | 3.750 | 3.820 | 9,253 | -0.06(-1.55%) |
Jul 05, 2024 | 3.930 | 3.930 | 3.820 | 3.880 | 1,956 | +0.12(+3.19%) |
Jul 03, 2024 | 3.720 | 3.810 | 3.700 | 3.760 | 7,400 | -0.04(-1.05%) |
Jul 02, 2024 | 4.000 | 4.020 | 3.800 | 3.800 | 6,218 | -0.23(-5.71%) |
Jul 01, 2024 | 4.000 | 4.030 | 3.955 | 4.030 | 3,639 | -0.04(-0.98%) |
Jun 28, 2024 | 4.160 | 4.220 | 4.020 | 4.070 | 1,364 | -0.02(-0.49%) |
Jun 27, 2024 | 4.140 | 4.150 | 4.000 | 4.090 | 5,369 | +0.07(+1.74%) |
Jun 26, 2024 | 4.230 | 4.245 | 4.020 | 4.020 | 8,354 | -0.13(-3.13%) |
Jun 25, 2024 | 4.100 | 4.340 | 4.090 | 4.150 | 9,526 | +0.01(+0.24%) |
Jun 24, 2024 | 4.010 | 4.340 | 4.010 | 4.140 | 11,615 | +0.13(+3.24%) |
Jun 21, 2024 | 4.020 | 4.320 | 4.010 | 4.010 | 39,732 | -0.06(-1.47%) |
Jun 20, 2024 | 4.070 | 4.170 | 3.850 | 4.070 | 29,105 | +0.00(+0.00%) |
Jun 18, 2024 | 4.090 | 4.310 | 4.070 | 4.070 | 13,772 | -0.13(-3.10%) |
Jun 17, 2024 | 4.300 | 4.475 | 4.100 | 4.200 | 33,427 | -0.21(-4.67%) |
Jun 14, 2024 | 4.260 | 4.440 | 4.100 | 4.406 | 5,206 | +0.18(+4.15%) |
Jun 13, 2024 | 4.250 | 4.250 | 4.230 | 4.230 | 7,363 | -0.09(-2.08%) |
Jun 12, 2024 | 4.440 | 4.460 | 4.250 | 4.320 | 3,898 | -0.14(-3.14%) |
Jun 11, 2024 | 4.330 | 4.480 | 4.300 | 4.460 | 10,058 | +0.05(+1.13%) |
Jun 10, 2024 | 4.500 | 4.550 | 4.300 | 4.410 | 12,491 | -0.09(-2.00%) |
Jun 07, 2024 | 4.710 | 4.710 | 4.500 | 4.500 | 3,519 | -0.20(-4.31%) |
Jun 06, 2024 | 4.620 | 4.703 | 4.560 | 4.703 | 6,862 | +0.11(+2.46%) |
Jun 05, 2024 | 4.520 | 4.970 | 4.520 | 4.590 | 5,184 | -0.19(-3.97%) |
Jun 04, 2024 | 4.740 | 5.000 | 4.695 | 4.780 | 9,946 | +0.03(+0.63%) |
Jun 03, 2024 | 4.650 | 4.820 | 4.544 | 4.750 | 6,530 | -0.02(-0.42%) |
May 31, 2024 | 4.700 | 4.770 | 4.500 | 4.770 | 5,197 | +0.16(+3.54%) |
May 30, 2024 | 4.660 | 4.851 | 4.540 | 4.607 | 11,366 | -0.05(-1.14%) |
May 29, 2024 | 4.970 | 4.970 | 4.550 | 4.660 | 20,139 | -0.53(-10.21%) |
May 28, 2024 | 5.000 | 5.220 | 4.915 | 5.190 | 19,634 | -0.11(-2.06%) |
May 24, 2024 | 5.200 | 5.300 | 5.190 | 5.299 | 4,692 | +0.28(+5.50%) |
May 23, 2024 | 5.020 | 5.023 | 5.023 | 5.023 | 986 | -0.01(-0.14%) |
May 22, 2024 | 5.010 | 5.200 | 4.940 | 5.030 | 16,256 | -0.07(-1.31%) |
May 21, 2024 | 5.250 | 5.252 | 5.000 | 5.097 | 12,867 | -0.18(-3.49%) |
May 20, 2024 | 5.420 | 5.420 | 5.260 | 5.281 | 2,543 | +0.01(+0.21%) |
May 17, 2024 | 5.570 | 5.800 | 5.270 | 5.270 | 8,153 | -0.32(-5.72%) |
May 16, 2024 | 5.800 | 5.900 | 5.331 | 5.590 | 14,751 | -0.21(-3.62%) |
May 15, 2024 | 5.870 | 5.875 | 5.560 | 5.800 | 11,444 | -0.09(-1.53%) |
May 14, 2024 | 5.540 | 5.900 | 5.540 | 5.890 | 8,820 | +0.30(+5.37%) |
May 13, 2024 | 5.430 | 5.590 | 5.250 | 5.590 | 10,381 | +0.00(+0.00%) |
May 10, 2024 | 5.480 | 5.665 | 5.157 | 5.590 | 11,132 | +0.09(+1.64%) |
May 09, 2024 | 5.080 | 5.595 | 5.050 | 5.500 | 34,221 | +0.37(+7.11%) |
May 08, 2024 | 5.290 | 5.300 | 5.048 | 5.135 | 3,818 | -0.04(-0.68%) |
May 07, 2024 | 5.350 | 5.350 | 5.170 | 5.170 | 5,138 | -0.09(-1.71%) |
May 06, 2024 | 5.250 | 5.350 | 5.250 | 5.260 | 4,060 | -0.09(-1.68%) |
May 03, 2024 | 5.400 | 5.450 | 5.350 | 5.350 | 2,249 | -0.10(-1.83%) |
May 02, 2024 | 5.410 | 5.450 | 5.330 | 5.450 | 2,608 | +0.20(+3.81%) |