Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 3.740 | 4.005 | 3.710 | 3.990 | 467,914 | +0.23(+5.98%) |
Jul 19, 2024 | 3.760 | 3.815 | 3.650 | 3.765 | 518,910 | +0.04(+1.21%) |
Jul 18, 2024 | 4.010 | 4.110 | 3.715 | 3.720 | 653,119 | -0.34(-8.37%) |
Jul 17, 2024 | 4.000 | 4.218 | 3.970 | 4.060 | 790,054 | -0.01(-0.25%) |
Jul 16, 2024 | 4.220 | 4.360 | 4.060 | 4.070 | 1,221,468 | -0.15(-3.55%) |
Jul 15, 2024 | 4.170 | 4.390 | 4.100 | 4.220 | 1,057,341 | +0.06(+1.44%) |
Jul 12, 2024 | 3.950 | 4.430 | 3.850 | 4.160 | 1,151,526 | +0.20(+5.05%) |
Jul 11, 2024 | 3.670 | 3.970 | 3.620 | 3.960 | 1,001,249 | +0.36(+10.00%) |
Jul 10, 2024 | 3.380 | 3.610 | 3.310 | 3.600 | 1,071,186 | +0.24(+7.14%) |
Jul 09, 2024 | 3.030 | 3.425 | 3.015 | 3.360 | 1,137,987 | +0.32(+10.53%) |
Jul 08, 2024 | 2.920 | 3.100 | 2.920 | 3.040 | 650,902 | +0.12(+4.11%) |
Jul 05, 2024 | 2.860 | 2.940 | 2.750 | 2.920 | 667,973 | +0.04(+1.39%) |
Jul 03, 2024 | 2.950 | 3.070 | 2.870 | 2.880 | 414,870 | -0.08(-2.70%) |
Jul 02, 2024 | 3.040 | 3.040 | 2.820 | 2.960 | 621,475 | -0.09(-2.95%) |
Jul 01, 2024 | 2.900 | 3.065 | 2.890 | 3.050 | 1,015,749 | +0.12(+4.10%) |
Jun 28, 2024 | 2.940 | 3.040 | 2.790 | 2.930 | 3,878,990 | +0.01(+0.34%) |
Jun 27, 2024 | 2.920 | 2.990 | 2.880 | 2.920 | 580,872 | -0.02(-0.51%) |
Jun 26, 2024 | 2.990 | 3.040 | 2.760 | 2.935 | 1,612,838 | -0.06(-1.84%) |
Jun 25, 2024 | 3.080 | 3.095 | 2.955 | 2.990 | 1,040,487 | -0.08(-2.61%) |
Jun 24, 2024 | 3.240 | 3.285 | 3.045 | 3.070 | 635,719 | -0.16(-4.95%) |
Jun 21, 2024 | 3.320 | 3.330 | 3.140 | 3.230 | 1,588,242 | -0.05(-1.52%) |
Jun 20, 2024 | 3.030 | 3.310 | 3.000 | 3.280 | 1,001,951 | +0.24(+7.89%) |
Jun 18, 2024 | 3.220 | 3.240 | 3.020 | 3.040 | 839,922 | -0.16(-5.00%) |
Jun 17, 2024 | 3.410 | 3.540 | 3.130 | 3.200 | 1,005,361 | -0.26(-7.51%) |
Jun 14, 2024 | 3.770 | 3.820 | 3.460 | 3.460 | 649,301 | -0.39(-10.13%) |
Jun 13, 2024 | 3.880 | 3.970 | 3.785 | 3.850 | 333,305 | -0.05(-1.28%) |
Jun 12, 2024 | 3.960 | 4.020 | 3.870 | 3.900 | 438,602 | +0.08(+2.09%) |
Jun 11, 2024 | 3.800 | 3.880 | 3.740 | 3.820 | 349,186 | -0.03(-0.78%) |
Jun 10, 2024 | 3.670 | 3.970 | 3.610 | 3.850 | 605,784 | +0.14(+3.77%) |
Jun 07, 2024 | 3.740 | 3.840 | 3.620 | 3.710 | 419,765 | -0.05(-1.33%) |
Jun 06, 2024 | 3.980 | 4.040 | 3.760 | 3.760 | 620,127 | -0.23(-5.76%) |
Jun 05, 2024 | 4.000 | 4.110 | 3.950 | 3.990 | 567,664 | +0.01(+0.25%) |
Jun 04, 2024 | 4.090 | 4.100 | 3.965 | 3.980 | 720,583 | -0.12(-2.93%) |
Jun 03, 2024 | 4.290 | 4.440 | 4.060 | 4.100 | 441,443 | -0.12(-2.96%) |
May 31, 2024 | 4.350 | 4.470 | 4.140 | 4.225 | 444,305 | -0.11(-2.42%) |
May 30, 2024 | 4.280 | 4.455 | 4.230 | 4.330 | 466,561 | +0.08(+1.88%) |
May 29, 2024 | 4.100 | 4.300 | 4.010 | 4.250 | 608,761 | +0.07(+1.67%) |
May 28, 2024 | 4.190 | 4.300 | 4.035 | 4.180 | 698,396 | +0.04(+0.97%) |
May 24, 2024 | 4.150 | 4.240 | 4.035 | 4.140 | 528,017 | +0.06(+1.47%) |
May 23, 2024 | 4.300 | 4.370 | 4.005 | 4.080 | 646,300 | -0.18(-4.23%) |
May 22, 2024 | 4.480 | 4.545 | 4.260 | 4.260 | 1,020,596 | -0.28(-6.17%) |
May 21, 2024 | 4.910 | 4.983 | 4.460 | 4.540 | 2,151,958 | -0.14(-2.99%) |
May 20, 2024 | 4.610 | 5.090 | 4.370 | 4.680 | 3,997,415 | +0.67(+16.71%) |
May 17, 2024 | 4.180 | 4.190 | 3.990 | 4.010 | 388,410 | -0.14(-3.37%) |
May 16, 2024 | 4.000 | 4.170 | 3.930 | 4.150 | 578,656 | +0.22(+5.60%) |
May 15, 2024 | 4.340 | 4.460 | 3.900 | 3.930 | 580,407 | -0.41(-9.45%) |
May 14, 2024 | 4.220 | 4.580 | 4.220 | 4.340 | 506,211 | +0.11(+2.60%) |
May 13, 2024 | 4.220 | 4.324 | 4.120 | 4.230 | 544,235 | +0.08(+1.93%) |
May 10, 2024 | 4.340 | 4.370 | 4.090 | 4.150 | 356,809 | -0.20(-4.60%) |
May 09, 2024 | 4.270 | 4.490 | 4.170 | 4.350 | 585,826 | +0.07(+1.64%) |
May 08, 2024 | 4.450 | 4.670 | 4.190 | 4.280 | 1,158,685 | +0.03(+0.71%) |
May 07, 2024 | 3.900 | 4.250 | 3.895 | 4.250 | 570,939 | +0.36(+9.25%) |
May 06, 2024 | 3.890 | 3.965 | 3.845 | 3.890 | 513,887 | +0.06(+1.57%) |
May 03, 2024 | 4.060 | 4.130 | 3.810 | 3.830 | 622,024 | -0.11(-2.79%) |
May 02, 2024 | 3.820 | 4.010 | 3.695 | 3.940 | 775,279 | +0.20(+5.35%) |