Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.000 | 4.290 | 3.900 | 3.900 | 185,466 | -0.04(-1.02%) |
Jul 18, 2024 | 3.690 | 4.100 | 3.620 | 3.940 | 322,848 | +0.26(+7.07%) |
Jul 17, 2024 | 3.800 | 4.020 | 3.680 | 3.680 | 139,864 | -0.17(-4.42%) |
Jul 16, 2024 | 3.620 | 4.000 | 3.620 | 3.850 | 235,252 | +0.25(+6.94%) |
Jul 15, 2024 | 3.490 | 3.730 | 3.440 | 3.600 | 326,315 | +0.12(+3.45%) |
Jul 12, 2024 | 3.570 | 3.660 | 3.400 | 3.480 | 232,394 | -0.07(-1.97%) |
Jul 11, 2024 | 3.510 | 3.800 | 3.470 | 3.550 | 250,360 | +0.10(+2.90%) |
Jul 10, 2024 | 3.420 | 3.540 | 3.375 | 3.450 | 57,738 | +0.06(+1.77%) |
Jul 09, 2024 | 3.220 | 3.480 | 3.210 | 3.390 | 66,158 | +0.18(+5.61%) |
Jul 08, 2024 | 3.190 | 3.300 | 3.130 | 3.210 | 57,718 | +0.04(+1.26%) |
Jul 05, 2024 | 3.180 | 3.180 | 3.090 | 3.170 | 47,961 | -0.01(-0.31%) |
Jul 03, 2024 | 3.260 | 3.260 | 3.140 | 3.180 | 62,141 | -0.06(-1.85%) |
Jul 02, 2024 | 3.310 | 3.330 | 3.200 | 3.240 | 93,206 | -0.09(-2.70%) |
Jul 01, 2024 | 3.300 | 3.400 | 3.245 | 3.330 | 69,412 | +0.03(+0.91%) |
Jun 28, 2024 | 3.400 | 3.407 | 3.270 | 3.300 | 118,104 | -0.08(-2.37%) |
Jun 27, 2024 | 3.360 | 3.609 | 3.260 | 3.380 | 170,451 | +0.01(+0.30%) |
Jun 26, 2024 | 3.380 | 3.470 | 3.260 | 3.370 | 622,217 | -0.04(-1.17%) |
Jun 25, 2024 | 3.530 | 3.540 | 3.320 | 3.410 | 87,671 | -0.13(-3.67%) |
Jun 24, 2024 | 3.570 | 3.750 | 3.430 | 3.540 | 159,405 | +0.01(+0.28%) |
Jun 21, 2024 | 3.500 | 3.560 | 3.380 | 3.530 | 169,875 | +0.01(+0.28%) |
Jun 20, 2024 | 3.600 | 3.660 | 3.399 | 3.520 | 85,046 | -0.11(-3.03%) |
Jun 18, 2024 | 3.860 | 3.860 | 3.530 | 3.630 | 216,254 | -0.17(-4.47%) |
Jun 17, 2024 | 3.750 | 3.850 | 3.710 | 3.800 | 234,824 | +0.00(+0.00%) |
Jun 14, 2024 | 3.890 | 3.890 | 3.670 | 3.800 | 85,895 | -0.12(-3.06%) |
Jun 13, 2024 | 3.960 | 4.010 | 3.920 | 3.920 | 46,310 | -0.07(-1.75%) |
Jun 12, 2024 | 3.920 | 4.080 | 3.800 | 3.990 | 136,090 | +0.19(+5.00%) |
Jun 11, 2024 | 3.970 | 3.970 | 3.760 | 3.800 | 67,517 | -0.20(-5.00%) |
Jun 10, 2024 | 3.840 | 4.040 | 3.630 | 4.000 | 203,611 | +0.12(+3.09%) |
Jun 07, 2024 | 3.940 | 3.960 | 3.730 | 3.880 | 154,946 | -0.10(-2.51%) |
Jun 06, 2024 | 3.990 | 4.130 | 3.910 | 3.980 | 158,864 | -0.04(-1.00%) |
Jun 05, 2024 | 3.610 | 4.110 | 3.501 | 4.020 | 561,956 | +0.49(+13.88%) |
Jun 04, 2024 | 3.490 | 3.610 | 3.390 | 3.530 | 301,021 | +0.01(+0.28%) |
Jun 03, 2024 | 3.480 | 3.700 | 3.390 | 3.520 | 221,272 | +0.04(+1.15%) |
May 31, 2024 | 3.340 | 3.590 | 3.340 | 3.480 | 169,518 | +0.13(+3.88%) |
May 30, 2024 | 3.230 | 3.400 | 3.200 | 3.350 | 146,001 | +0.12(+3.72%) |
May 29, 2024 | 3.230 | 3.320 | 3.132 | 3.230 | 112,562 | -0.03(-0.92%) |
May 28, 2024 | 3.150 | 3.310 | 3.030 | 3.260 | 308,318 | +0.14(+4.49%) |
May 24, 2024 | 3.090 | 3.250 | 3.050 | 3.120 | 93,859 | +0.02(+0.65%) |
May 23, 2024 | 3.300 | 3.300 | 3.047 | 3.100 | 169,215 | -0.20(-6.06%) |
May 22, 2024 | 3.410 | 3.417 | 3.260 | 3.300 | 210,103 | -0.10(-2.94%) |
May 21, 2024 | 3.460 | 3.600 | 3.330 | 3.400 | 718,348 | -0.08(-2.30%) |
May 20, 2024 | 3.550 | 3.585 | 3.470 | 3.480 | 135,069 | -0.07(-1.97%) |
May 17, 2024 | 3.560 | 3.660 | 3.445 | 3.550 | 219,390 | +0.02(+0.57%) |
May 16, 2024 | 3.570 | 3.619 | 3.470 | 3.530 | 114,354 | -0.04(-1.12%) |
May 15, 2024 | 3.750 | 3.800 | 3.500 | 3.570 | 182,938 | -0.12(-3.25%) |
May 14, 2024 | 3.710 | 3.880 | 3.690 | 3.690 | 254,879 | -0.01(-0.27%) |
May 13, 2024 | 3.560 | 3.890 | 3.550 | 3.700 | 301,630 | +0.20(+5.71%) |
May 10, 2024 | 3.660 | 3.745 | 3.500 | 3.500 | 289,644 | -0.14(-3.85%) |
May 09, 2024 | 3.750 | 3.949 | 3.520 | 3.640 | 724,875 | -0.15(-3.96%) |
May 08, 2024 | 3.880 | 3.960 | 3.560 | 3.790 | 4,588,049 | +0.51(+15.55%) |
May 07, 2024 | 3.390 | 3.460 | 3.260 | 3.280 | 69,213 | -0.12(-3.53%) |
May 06, 2024 | 3.450 | 3.590 | 3.390 | 3.400 | 118,440 | -0.05(-1.45%) |
May 03, 2024 | 3.480 | 3.740 | 3.445 | 3.450 | 173,798 | +0.10(+2.99%) |
May 02, 2024 | 3.330 | 3.570 | 3.300 | 3.350 | 131,797 | +0.05(+1.52%) |