Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.930 | 3.930 | 3.650 | 3.800 | 37,399 | -0.13(-3.31%) |
Jul 18, 2024 | 3.900 | 3.980 | 3.796 | 3.930 | 11,755 | -0.04(-1.01%) |
Jul 17, 2024 | 3.830 | 3.980 | 3.830 | 3.970 | 29,242 | +0.04(+1.02%) |
Jul 16, 2024 | 3.900 | 3.960 | 3.790 | 3.930 | 25,619 | +0.03(+0.77%) |
Jul 15, 2024 | 3.800 | 3.900 | 3.720 | 3.900 | 16,158 | +0.02(+0.52%) |
Jul 12, 2024 | 3.900 | 3.950 | 3.704 | 3.880 | 22,904 | -0.04(-1.02%) |
Jul 11, 2024 | 3.950 | 3.950 | 3.690 | 3.920 | 21,689 | -0.03(-0.76%) |
Jul 10, 2024 | 3.790 | 3.950 | 3.610 | 3.950 | 33,913 | +0.13(+3.40%) |
Jul 09, 2024 | 3.730 | 3.880 | 3.600 | 3.820 | 21,164 | +0.05(+1.33%) |
Jul 08, 2024 | 3.740 | 3.860 | 3.730 | 3.770 | 25,714 | +0.07(+1.89%) |
Jul 05, 2024 | 3.600 | 3.810 | 3.600 | 3.700 | 15,010 | +0.00(+0.00%) |
Jul 03, 2024 | 3.410 | 3.850 | 3.410 | 3.700 | 15,167 | +0.06(+1.65%) |
Jul 02, 2024 | 3.720 | 3.800 | 3.518 | 3.640 | 42,933 | -0.14(-3.70%) |
Jul 01, 2024 | 3.910 | 3.980 | 3.750 | 3.780 | 21,925 | -0.23(-5.74%) |
Jun 28, 2024 | 3.970 | 4.010 | 3.760 | 4.010 | 29,964 | +0.05(+1.26%) |
Jun 27, 2024 | 4.010 | 4.055 | 3.900 | 3.960 | 31,253 | -0.09(-2.34%) |
Jun 26, 2024 | 4.010 | 4.090 | 4.010 | 4.055 | 8,854 | -0.02(-0.37%) |
Jun 25, 2024 | 4.080 | 4.140 | 4.010 | 4.070 | 20,049 | -0.02(-0.49%) |
Jun 24, 2024 | 4.090 | 4.200 | 4.010 | 4.090 | 19,508 | -0.05(-1.21%) |
Jun 21, 2024 | 4.120 | 4.190 | 4.080 | 4.140 | 17,852 | -0.05(-1.19%) |
Jun 20, 2024 | 4.130 | 4.300 | 4.085 | 4.190 | 28,216 | -0.02(-0.48%) |
Jun 18, 2024 | 4.330 | 4.380 | 4.110 | 4.210 | 45,549 | -0.16(-3.66%) |
Jun 17, 2024 | 4.430 | 4.435 | 4.300 | 4.370 | 16,861 | -0.11(-2.46%) |
Jun 14, 2024 | 4.540 | 4.600 | 4.410 | 4.480 | 23,740 | -0.06(-1.32%) |
Jun 13, 2024 | 4.650 | 4.690 | 4.540 | 4.540 | 5,963 | -0.12(-2.58%) |
Jun 12, 2024 | 4.690 | 4.690 | 4.600 | 4.660 | 13,190 | +0.01(+0.22%) |
Jun 11, 2024 | 4.600 | 4.650 | 4.523 | 4.650 | 11,748 | +0.05(+1.09%) |
Jun 10, 2024 | 4.610 | 4.630 | 4.494 | 4.600 | 7,807 | +0.00(+0.00%) |
Jun 07, 2024 | 4.520 | 4.630 | 4.506 | 4.600 | 11,325 | +0.01(+0.22%) |
Jun 06, 2024 | 4.510 | 4.600 | 4.480 | 4.590 | 14,288 | +0.03(+0.66%) |
Jun 05, 2024 | 4.590 | 4.590 | 4.420 | 4.560 | 20,636 | +0.01(+0.22%) |
Jun 04, 2024 | 4.630 | 4.630 | 4.500 | 4.550 | 9,327 | -0.03(-0.66%) |
Jun 03, 2024 | 4.600 | 4.613 | 4.470 | 4.580 | 7,460 | +0.00(+0.00%) |
May 31, 2024 | 4.430 | 4.580 | 4.300 | 4.580 | 20,381 | +0.10(+2.23%) |
May 30, 2024 | 4.500 | 4.610 | 4.400 | 4.480 | 6,830 | -0.02(-0.44%) |
May 29, 2024 | 4.480 | 4.630 | 4.350 | 4.500 | 9,655 | -0.14(-3.02%) |
May 28, 2024 | 4.700 | 5.050 | 4.300 | 4.640 | 77,895 | -0.08(-1.69%) |
May 24, 2024 | 4.930 | 4.930 | 4.650 | 4.720 | 44,659 | -0.27(-5.41%) |
May 23, 2024 | 5.010 | 5.070 | 4.920 | 4.990 | 21,934 | -0.02(-0.40%) |
May 22, 2024 | 4.970 | 5.110 | 4.960 | 5.010 | 15,339 | -0.06(-1.18%) |
May 21, 2024 | 4.910 | 5.217 | 4.880 | 5.070 | 48,950 | +0.07(+1.40%) |
May 20, 2024 | 4.950 | 5.170 | 4.890 | 5.000 | 47,918 | -0.06(-1.19%) |
May 17, 2024 | 5.000 | 5.250 | 4.980 | 5.060 | 25,995 | +0.00(+0.00%) |
May 16, 2024 | 5.040 | 5.229 | 4.870 | 5.060 | 50,981 | +0.01(+0.20%) |
May 15, 2024 | 5.240 | 5.240 | 4.873 | 5.050 | 41,640 | -0.14(-2.70%) |
May 14, 2024 | 5.160 | 5.230 | 4.998 | 5.190 | 28,187 | +0.17(+3.39%) |
May 13, 2024 | 5.030 | 5.130 | 5.000 | 5.020 | 12,864 | -0.02(-0.40%) |
May 10, 2024 | 5.111 | 5.170 | 4.979 | 5.040 | 15,490 | -0.12(-2.33%) |
May 09, 2024 | 5.230 | 5.230 | 4.930 | 5.160 | 22,212 | -0.02(-0.39%) |
May 08, 2024 | 4.720 | 5.280 | 4.720 | 5.180 | 55,544 | +0.36(+7.47%) |
May 07, 2024 | 4.770 | 4.940 | 4.770 | 4.820 | 9,764 | -0.03(-0.62%) |
May 06, 2024 | 4.700 | 4.950 | 4.640 | 4.850 | 16,712 | -0.02(-0.41%) |
May 03, 2024 | 4.770 | 4.870 | 4.760 | 4.870 | 6,985 | +0.10(+2.10%) |
May 02, 2024 | 4.840 | 4.840 | 4.610 | 4.770 | 13,174 | +0.02(+0.42%) |