Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 3.370 | 3.450 | 3.360 | 3.420 | 1,017,467 | +0.05(+1.48%) |
Jul 12, 2024 | 3.350 | 3.370 | 3.350 | 3.370 | 497,938 | +0.02(+0.60%) |
Jul 11, 2024 | 3.320 | 3.350 | 3.320 | 3.350 | 369,501 | -0.01(-0.30%) |
Jul 10, 2024 | 3.350 | 3.360 | 3.345 | 3.360 | 229,233 | +0.04(+1.20%) |
Jul 09, 2024 | 3.340 | 3.350 | 3.320 | 3.320 | 852,981 | -0.01(-0.30%) |
Jul 08, 2024 | 3.320 | 3.340 | 3.320 | 3.330 | 575,151 | +0.01(+0.30%) |
Jul 05, 2024 | 3.320 | 3.340 | 3.310 | 3.320 | 507,061 | -0.03(-0.90%) |
Jul 03, 2024 | 3.300 | 3.350 | 3.290 | 3.350 | 776,752 | +0.05(+1.52%) |
Jul 02, 2024 | 3.260 | 3.300 | 3.260 | 3.300 | 853,877 | +0.02(+0.61%) |
Jul 01, 2024 | 3.280 | 3.290 | 3.250 | 3.280 | 762,844 | +0.01(+0.31%) |
Jun 28, 2024 | 3.290 | 3.300 | 3.250 | 3.270 | 816,138 | -0.01(-0.30%) |
Jun 27, 2024 | 3.260 | 3.280 | 3.240 | 3.280 | 1,115,068 | +0.03(+0.92%) |
Jun 26, 2024 | 3.240 | 3.250 | 3.220 | 3.250 | 995,603 | +0.01(+0.31%) |
Jun 25, 2024 | 3.210 | 3.240 | 3.205 | 3.240 | 1,133,732 | +0.04(+1.25%) |
Jun 24, 2024 | 3.190 | 3.220 | 3.180 | 3.200 | 1,086,835 | +0.02(+0.63%) |
Jun 21, 2024 | 3.200 | 3.200 | 3.170 | 3.180 | 622,514 | -0.01(-0.31%) |
Jun 20, 2024 | 3.220 | 3.230 | 3.170 | 3.190 | 979,666 | -0.03(-0.93%) |
Jun 18, 2024 | 3.230 | 3.250 | 3.200 | 3.220 | 509,348 | -0.03(-0.92%) |
Jun 17, 2024 | 3.240 | 3.260 | 3.210 | 3.250 | 1,152,258 | +0.01(+0.31%) |
Jun 14, 2024 | 3.230 | 3.240 | 3.210 | 3.240 | 1,003,820 | +0.00(+0.00%) |
Jun 13, 2024 | 3.220 | 3.270 | 3.220 | 3.240 | 613,653 | +0.01(+0.43%) |
Jun 12, 2024 | 3.216 | 3.275 | 3.216 | 3.226 | 648,219 | +0.02(+0.62%) |
Jun 11, 2024 | 3.216 | 3.216 | 3.177 | 3.206 | 502,914 | -0.01(-0.31%) |
Jun 10, 2024 | 3.196 | 3.226 | 3.179 | 3.216 | 685,466 | +0.02(+0.62%) |
Jun 07, 2024 | 3.186 | 3.226 | 3.181 | 3.196 | 826,817 | +0.00(+0.00%) |
Jun 06, 2024 | 3.226 | 3.236 | 3.196 | 3.196 | 562,514 | -0.03(-0.92%) |
Jun 05, 2024 | 3.177 | 3.226 | 3.177 | 3.226 | 437,088 | +0.05(+1.56%) |
Jun 04, 2024 | 3.167 | 3.196 | 3.167 | 3.177 | 228,210 | +0.00(+0.00%) |
Jun 03, 2024 | 3.196 | 3.221 | 3.167 | 3.177 | 483,069 | -0.02(-0.62%) |
May 31, 2024 | 3.196 | 3.236 | 3.167 | 3.196 | 496,255 | +0.01(+0.31%) |
May 30, 2024 | 3.167 | 3.196 | 3.163 | 3.186 | 599,318 | +0.03(+0.94%) |
May 29, 2024 | 3.137 | 3.167 | 3.132 | 3.157 | 521,864 | -0.02(-0.62%) |
May 28, 2024 | 3.167 | 3.196 | 3.167 | 3.177 | 803,825 | +0.00(+0.00%) |
May 24, 2024 | 3.137 | 3.177 | 3.137 | 3.177 | 383,230 | +0.05(+1.58%) |
May 23, 2024 | 3.216 | 3.216 | 3.127 | 3.127 | 542,712 | -0.08(-2.47%) |
May 22, 2024 | 3.196 | 3.216 | 3.186 | 3.206 | 850,704 | +0.00(+0.00%) |
May 21, 2024 | 3.186 | 3.216 | 3.186 | 3.206 | 283,404 | +0.02(+0.62%) |
May 20, 2024 | 3.196 | 3.231 | 3.177 | 3.186 | 672,952 | -0.02(-0.62%) |
May 17, 2024 | 3.226 | 3.226 | 3.191 | 3.206 | 202,479 | -0.01(-0.31%) |
May 16, 2024 | 3.226 | 3.231 | 3.186 | 3.216 | 490,701 | +0.00(+0.00%) |
May 15, 2024 | 3.186 | 3.216 | 3.177 | 3.216 | 291,673 | +0.05(+1.56%) |
May 14, 2024 | 3.167 | 3.186 | 3.157 | 3.167 | 569,179 | +0.02(+0.63%) |
May 13, 2024 | 3.167 | 3.196 | 3.147 | 3.147 | 323,268 | -0.02(-0.63%) |
May 10, 2024 | 3.206 | 3.216 | 3.167 | 3.167 | 283,247 | -0.04(-1.11%) |
May 09, 2024 | 3.173 | 3.212 | 3.173 | 3.202 | 446,969 | +0.03(+0.93%) |
May 08, 2024 | 3.192 | 3.192 | 3.163 | 3.173 | 279,777 | -0.02(-0.61%) |
May 07, 2024 | 3.192 | 3.212 | 3.183 | 3.192 | 400,528 | +0.00(+0.00%) |
May 06, 2024 | 3.183 | 3.212 | 3.173 | 3.192 | 507,922 | +0.03(+0.93%) |
May 03, 2024 | 3.124 | 3.173 | 3.124 | 3.163 | 573,272 | +0.06(+1.89%) |
May 02, 2024 | 3.104 | 3.134 | 3.080 | 3.104 | 427,155 | +0.01(+0.32%) |