Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.060 | 3.140 | 2.960 | 3.110 | 1,159,230 | +0.10(+3.32%) |
Jul 25, 2024 | 2.950 | 3.090 | 2.890 | 3.010 | 1,234,973 | +0.03(+1.01%) |
Jul 24, 2024 | 3.010 | 3.110 | 2.960 | 2.980 | 1,209,768 | -0.06(-1.97%) |
Jul 23, 2024 | 3.030 | 3.070 | 2.955 | 3.040 | 1,210,345 | -0.06(-1.94%) |
Jul 22, 2024 | 3.150 | 3.160 | 3.020 | 3.100 | 1,233,792 | -0.04(-1.27%) |
Jul 19, 2024 | 3.110 | 3.170 | 3.050 | 3.140 | 901,653 | -0.01(-0.32%) |
Jul 18, 2024 | 3.310 | 3.312 | 3.110 | 3.150 | 1,011,329 | -0.16(-4.83%) |
Jul 17, 2024 | 3.390 | 3.440 | 3.181 | 3.310 | 1,705,048 | -0.14(-4.06%) |
Jul 16, 2024 | 3.190 | 3.480 | 3.125 | 3.450 | 1,893,648 | +0.30(+9.52%) |
Jul 15, 2024 | 3.240 | 3.240 | 3.130 | 3.150 | 1,438,727 | -0.09(-2.78%) |
Jul 12, 2024 | 3.280 | 3.290 | 3.160 | 3.240 | 1,185,287 | -0.01(-0.31%) |
Jul 11, 2024 | 3.030 | 3.255 | 3.030 | 3.250 | 1,283,205 | +0.24(+7.97%) |
Jul 10, 2024 | 2.920 | 3.090 | 2.900 | 3.010 | 1,324,328 | +0.09(+3.08%) |
Jul 09, 2024 | 3.070 | 3.070 | 2.905 | 2.920 | 1,381,318 | -0.15(-4.89%) |
Jul 08, 2024 | 3.140 | 3.160 | 3.030 | 3.070 | 760,287 | -0.08(-2.54%) |
Jul 05, 2024 | 3.200 | 3.245 | 3.115 | 3.150 | 937,645 | -0.08(-2.48%) |
Jul 03, 2024 | 3.110 | 3.270 | 3.110 | 3.230 | 949,205 | +0.12(+3.86%) |
Jul 02, 2024 | 3.180 | 3.190 | 3.010 | 3.110 | 1,936,137 | -0.09(-2.81%) |
Jul 01, 2024 | 3.200 | 3.260 | 3.172 | 3.200 | 599,740 | +0.00(+0.00%) |
Jun 28, 2024 | 3.340 | 3.340 | 3.175 | 3.200 | 1,226,313 | -0.10(-3.03%) |
Jun 27, 2024 | 3.300 | 3.350 | 3.220 | 3.300 | 1,680,436 | -0.01(-0.30%) |
Jun 26, 2024 | 3.370 | 3.470 | 3.270 | 3.310 | 997,188 | -0.06(-1.78%) |
Jun 25, 2024 | 3.350 | 3.435 | 3.200 | 3.370 | 2,074,625 | +0.04(+1.20%) |
Jun 24, 2024 | 3.470 | 3.500 | 3.315 | 3.330 | 1,546,071 | -0.15(-4.31%) |
Jun 21, 2024 | 3.580 | 3.590 | 3.430 | 3.480 | 2,131,974 | -0.11(-3.06%) |
Jun 20, 2024 | 3.550 | 3.710 | 3.523 | 3.590 | 1,502,449 | +0.02(+0.56%) |
Jun 18, 2024 | 3.770 | 3.830 | 3.550 | 3.570 | 1,341,788 | -0.23(-6.05%) |
Jun 17, 2024 | 3.750 | 3.850 | 3.655 | 3.800 | 1,821,082 | +0.01(+0.26%) |
Jun 14, 2024 | 3.960 | 3.990 | 3.750 | 3.790 | 1,550,173 | -0.20(-5.01%) |
Jun 13, 2024 | 4.070 | 4.110 | 3.980 | 3.990 | 778,424 | -0.10(-2.44%) |
Jun 12, 2024 | 3.970 | 4.170 | 3.970 | 4.090 | 1,392,695 | +0.20(+5.14%) |
Jun 11, 2024 | 4.000 | 4.040 | 3.870 | 3.890 | 1,307,825 | -0.21(-5.12%) |
Jun 10, 2024 | 4.070 | 4.105 | 4.000 | 4.100 | 871,544 | -0.01(-0.24%) |
Jun 07, 2024 | 4.060 | 4.130 | 4.040 | 4.110 | 1,199,325 | -0.06(-1.44%) |
Jun 06, 2024 | 4.100 | 4.200 | 4.050 | 4.170 | 689,111 | +0.04(+0.97%) |
Jun 05, 2024 | 4.260 | 4.270 | 4.035 | 4.130 | 1,686,442 | -0.13(-3.05%) |
Jun 04, 2024 | 4.440 | 4.470 | 4.245 | 4.260 | 733,368 | -0.25(-5.54%) |
Jun 03, 2024 | 4.470 | 4.580 | 4.400 | 4.510 | 708,243 | -0.03(-0.66%) |
May 31, 2024 | 4.540 | 4.600 | 4.430 | 4.540 | 1,052,446 | +0.07(+1.57%) |
May 30, 2024 | 4.340 | 4.520 | 4.320 | 4.470 | 1,225,492 | +0.08(+1.82%) |
May 29, 2024 | 4.500 | 4.510 | 4.200 | 4.390 | 1,739,942 | -0.20(-4.36%) |
May 28, 2024 | 4.730 | 4.800 | 4.580 | 4.590 | 780,835 | -0.13(-2.75%) |
May 24, 2024 | 4.720 | 4.800 | 4.690 | 4.720 | 557,280 | +0.03(+0.64%) |
May 23, 2024 | 4.820 | 4.890 | 4.640 | 4.690 | 868,105 | -0.16(-3.30%) |
May 22, 2024 | 4.950 | 5.030 | 4.820 | 4.850 | 920,150 | -0.16(-3.19%) |
May 21, 2024 | 4.930 | 5.065 | 4.930 | 5.010 | 877,165 | +0.03(+0.60%) |
May 20, 2024 | 5.030 | 5.090 | 4.900 | 4.980 | 732,667 | -0.07(-1.39%) |
May 17, 2024 | 4.890 | 5.079 | 4.830 | 5.050 | 973,786 | +0.16(+3.27%) |
May 16, 2024 | 4.740 | 4.900 | 4.690 | 4.890 | 1,121,274 | +0.16(+3.38%) |
May 15, 2024 | 5.070 | 5.110 | 4.685 | 4.730 | 1,582,769 | -0.27(-5.40%) |
May 14, 2024 | 5.120 | 5.295 | 4.953 | 5.000 | 1,856,757 | -0.31(-5.84%) |
May 13, 2024 | 5.220 | 5.440 | 5.210 | 5.310 | 851,915 | +0.10(+1.92%) |
May 10, 2024 | 5.510 | 5.600 | 5.190 | 5.210 | 1,237,288 | -0.30(-5.44%) |
May 09, 2024 | 5.180 | 5.520 | 5.100 | 5.510 | 1,232,693 | +0.23(+4.36%) |
May 08, 2024 | 5.270 | 5.350 | 5.180 | 5.280 | 730,787 | -0.11(-2.04%) |
May 07, 2024 | 5.410 | 5.450 | 5.265 | 5.390 | 920,793 | -0.02(-0.37%) |
May 06, 2024 | 5.200 | 5.445 | 5.200 | 5.410 | 1,209,568 | +0.29(+5.66%) |
May 03, 2024 | 5.160 | 5.230 | 5.040 | 5.120 | 1,267,736 | -0.01(-0.19%) |
May 02, 2024 | 5.130 | 5.175 | 4.980 | 5.130 | 1,139,017 | +0.06(+1.18%) |