Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.890 | 3.890 | 3.600 | 3.630 | 15,528 | +0.13(+3.71%) |
Jul 25, 2024 | 3.460 | 3.510 | 3.331 | 3.500 | 15,383 | +0.04(+1.16%) |
Jul 24, 2024 | 3.600 | 3.610 | 3.460 | 3.460 | 10,433 | -0.14(-3.89%) |
Jul 23, 2024 | 3.860 | 3.930 | 3.590 | 3.600 | 2,965 | -0.15(-4.00%) |
Jul 22, 2024 | 3.790 | 3.810 | 3.750 | 3.750 | 1,253 | -0.09(-2.34%) |
Jul 19, 2024 | 3.890 | 3.890 | 3.840 | 3.840 | 7,099 | -0.04(-1.03%) |
Jul 18, 2024 | 3.991 | 3.991 | 3.870 | 3.880 | 4,126 | -0.05(-1.27%) |
Jul 17, 2024 | 3.920 | 3.950 | 3.905 | 3.930 | 5,505 | -0.03(-0.76%) |
Jul 16, 2024 | 3.992 | 3.992 | 3.900 | 3.960 | 2,064 | -0.01(-0.25%) |
Jul 15, 2024 | 4.070 | 4.070 | 3.920 | 3.970 | 4,237 | -0.02(-0.50%) |
Jul 12, 2024 | 3.940 | 3.990 | 3.849 | 3.990 | 8,664 | +0.15(+3.91%) |
Jul 11, 2024 | 3.890 | 3.890 | 3.820 | 3.840 | 2,235 | +0.01(+0.22%) |
Jul 10, 2024 | 3.600 | 3.890 | 3.600 | 3.831 | 7,492 | +0.23(+6.43%) |
Jul 09, 2024 | 3.680 | 3.680 | 3.600 | 3.600 | 1,703 | -0.08(-2.17%) |
Jul 08, 2024 | 3.620 | 3.730 | 3.620 | 3.680 | 11,113 | +0.05(+1.38%) |
Jul 05, 2024 | 3.640 | 3.640 | 3.450 | 3.630 | 3,766 | +0.03(+0.83%) |
Jul 03, 2024 | 3.600 | 3.610 | 3.600 | 3.600 | 2,602 | +0.11(+3.15%) |
Jul 02, 2024 | 3.610 | 3.638 | 3.490 | 3.490 | 6,218 | -0.04(-1.13%) |
Jul 01, 2024 | 3.540 | 3.540 | 3.442 | 3.530 | 1,731 | +0.19(+5.69%) |
Jun 28, 2024 | 3.626 | 3.627 | 3.300 | 3.340 | 10,229 | -0.27(-7.48%) |
Jun 27, 2024 | 3.500 | 3.650 | 3.440 | 3.610 | 26,388 | +0.34(+10.40%) |
Jun 26, 2024 | 3.230 | 3.290 | 3.170 | 3.270 | 9,687 | +0.01(+0.31%) |
Jun 25, 2024 | 3.319 | 3.319 | 3.200 | 3.260 | 10,013 | -0.01(-0.31%) |
Jun 24, 2024 | 3.270 | 3.313 | 3.160 | 3.270 | 5,394 | +0.10(+3.16%) |
Jun 21, 2024 | 3.650 | 3.650 | 3.120 | 3.170 | 47,021 | -0.04(-1.25%) |
Jun 20, 2024 | 3.880 | 3.950 | 3.170 | 3.210 | 120,558 | -0.89(-21.71%) |
Jun 18, 2024 | 4.460 | 4.465 | 4.100 | 4.100 | 11,896 | -0.39(-8.69%) |
Jun 17, 2024 | 4.550 | 4.550 | 4.450 | 4.490 | 6,112 | -0.03(-0.66%) |
Jun 14, 2024 | 4.520 | 4.750 | 4.520 | 4.520 | 16,347 | -0.05(-1.00%) |
Jun 13, 2024 | 5.162 | 5.376 | 4.533 | 4.566 | 27,134 | -0.73(-13.86%) |
Jun 12, 2024 | 5.500 | 5.500 | 5.282 | 5.300 | 5,791 | -0.24(-4.33%) |
Jun 11, 2024 | 5.550 | 5.550 | 5.330 | 5.540 | 1,499 | -0.06(-1.07%) |
Jun 10, 2024 | 5.600 | 5.780 | 5.600 | 5.600 | 2,926 | -0.06(-0.97%) |
Jun 07, 2024 | 5.620 | 5.655 | 5.620 | 5.655 | 623 | +0.04(+0.62%) |
Jun 06, 2024 | 5.760 | 5.779 | 5.610 | 5.620 | 7,186 | -0.18(-3.10%) |
Jun 05, 2024 | 5.770 | 5.800 | 5.760 | 5.800 | 5,236 | +0.01(+0.17%) |
Jun 04, 2024 | 5.847 | 5.847 | 5.780 | 5.790 | 10,725 | -0.06(-1.03%) |
Jun 03, 2024 | 5.840 | 5.850 | 5.790 | 5.850 | 8,338 | +0.02(+0.34%) |
May 31, 2024 | 5.890 | 5.890 | 5.810 | 5.830 | 14,456 | +0.01(+0.17%) |
May 30, 2024 | 5.850 | 5.900 | 5.820 | 5.820 | 4,082 | +0.01(+0.17%) |
May 29, 2024 | 5.798 | 5.860 | 5.794 | 5.810 | 11,005 | +0.01(+0.17%) |
May 28, 2024 | 5.800 | 5.875 | 5.790 | 5.800 | 5,555 | -0.05(-0.85%) |
May 24, 2024 | 5.790 | 5.860 | 5.790 | 5.850 | 12,167 | +0.05(+0.86%) |
May 23, 2024 | 5.810 | 5.860 | 5.790 | 5.800 | 7,706 | +0.02(+0.35%) |
May 22, 2024 | 5.820 | 5.830 | 5.780 | 5.780 | 4,567 | -0.05(-0.86%) |
May 21, 2024 | 5.820 | 5.900 | 5.820 | 5.830 | 12,398 | +0.02(+0.34%) |
May 20, 2024 | 5.780 | 5.870 | 5.780 | 5.810 | 12,415 | +0.08(+1.40%) |
May 17, 2024 | 5.740 | 5.800 | 5.700 | 5.730 | 14,869 | +0.03(+0.53%) |
May 16, 2024 | 5.800 | 5.800 | 5.670 | 5.700 | 11,179 | +0.04(+0.71%) |
May 15, 2024 | 5.640 | 5.740 | 5.640 | 5.660 | 27,072 | +0.05(+0.89%) |
May 14, 2024 | 5.590 | 5.655 | 5.590 | 5.610 | 1,833 | +0.00(+0.00%) |
May 13, 2024 | 5.756 | 5.756 | 5.610 | 5.610 | 1,590 | +0.01(+0.18%) |
May 10, 2024 | 5.850 | 5.850 | 5.600 | 5.600 | 10,515 | -0.25(-4.27%) |
May 09, 2024 | 5.790 | 5.950 | 5.680 | 5.850 | 20,199 | +0.19(+3.36%) |
May 08, 2024 | 5.690 | 5.840 | 5.547 | 5.660 | 11,124 | +0.03(+0.53%) |
May 07, 2024 | 5.650 | 5.830 | 5.630 | 5.630 | 20,952 | +0.09(+1.62%) |
May 06, 2024 | 5.570 | 5.700 | 5.450 | 5.540 | 16,362 | +0.05(+0.91%) |
May 03, 2024 | 5.140 | 5.690 | 5.140 | 5.490 | 57,700 | +0.44(+8.71%) |
May 02, 2024 | 5.040 | 5.100 | 5.000 | 5.050 | 6,800 | +0.05(+1.00%) |