Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 3.720 | 3.839 | 3.660 | 3.689 | 3,878 | -0.02(-0.45%) |
Jul 30, 2024 | 3.780 | 3.862 | 3.660 | 3.706 | 2,782 | -0.09(-2.34%) |
Jul 29, 2024 | 3.720 | 3.840 | 3.600 | 3.794 | 1,102 | +0.03(+0.73%) |
Jul 26, 2024 | 3.564 | 3.803 | 3.564 | 3.767 | 512 | +0.07(+1.92%) |
Jul 25, 2024 | 3.586 | 3.720 | 3.301 | 3.696 | 5,960 | +0.18(+5.01%) |
Jul 24, 2024 | 3.600 | 3.840 | 3.182 | 3.520 | 7,255 | -0.26(-6.92%) |
Jul 23, 2024 | 3.960 | 3.960 | 3.600 | 3.781 | 4,841 | -0.23(-5.83%) |
Jul 22, 2024 | 3.565 | 4.033 | 3.480 | 4.015 | 2,392 | +0.36(+9.96%) |
Jul 19, 2024 | 3.720 | 3.720 | 3.480 | 3.652 | 1,130 | -0.09(-2.31%) |
Jul 18, 2024 | 3.827 | 3.960 | 3.545 | 3.738 | 4,973 | -0.09(-2.35%) |
Jul 17, 2024 | 3.600 | 3.828 | 3.372 | 3.828 | 4,413 | +0.22(+6.12%) |
Jul 16, 2024 | 3.600 | 3.839 | 3.559 | 3.607 | 7,368 | -0.05(-1.44%) |
Jul 15, 2024 | 3.552 | 3.660 | 3.552 | 3.660 | 1,597 | +0.05(+1.43%) |
Jul 12, 2024 | 3.601 | 3.720 | 3.600 | 3.608 | 1,276 | +0.01(+0.17%) |
Jul 11, 2024 | 3.840 | 3.840 | 3.508 | 3.602 | 4,774 | -0.04(-1.05%) |
Jul 10, 2024 | 3.840 | 3.840 | 3.492 | 3.641 | 2,094 | +0.08(+2.26%) |
Jul 09, 2024 | 3.658 | 3.733 | 3.491 | 3.560 | 5,328 | +0.07(+2.03%) |
Jul 08, 2024 | 3.733 | 3.779 | 3.481 | 3.490 | 7,143 | -0.24(-6.31%) |
Jul 05, 2024 | 3.588 | 3.816 | 3.328 | 3.725 | 4,404 | +0.26(+7.52%) |
Jul 03, 2024 | 3.600 | 3.600 | 3.464 | 3.464 | 1,143 | +0.04(+1.19%) |
Jul 02, 2024 | 3.480 | 3.560 | 3.360 | 3.424 | 6,976 | +0.03(+0.78%) |
Jul 01, 2024 | 3.481 | 3.600 | 3.300 | 3.397 | 3,893 | +0.10(+2.95%) |
Jun 28, 2024 | 3.420 | 3.600 | 3.250 | 3.300 | 8,710 | +0.08(+2.46%) |
Jun 27, 2024 | 3.702 | 3.990 | 3.139 | 3.221 | 15,654 | -0.50(-13.45%) |
Jun 26, 2024 | 3.840 | 3.840 | 3.620 | 3.721 | 1,878 | +0.00(+0.00%) |
Jun 25, 2024 | 3.732 | 3.838 | 3.618 | 3.721 | 2,412 | -0.00(-0.13%) |
Jun 24, 2024 | 3.850 | 3.906 | 3.708 | 3.726 | 3,924 | -0.04(-1.05%) |
Jun 21, 2024 | 3.733 | 4.158 | 3.733 | 3.766 | 2,899 | -0.03(-0.88%) |
Jun 20, 2024 | 4.062 | 4.152 | 3.761 | 3.799 | 3,448 | -0.23(-5.61%) |
Jun 18, 2024 | 3.864 | 4.030 | 3.725 | 4.025 | 10,820 | +0.18(+4.58%) |
Jun 17, 2024 | 3.992 | 4.237 | 3.848 | 3.848 | 3,966 | -0.14(-3.61%) |
Jun 14, 2024 | 4.290 | 4.550 | 3.992 | 3.992 | 8,911 | -0.33(-7.58%) |
Jun 13, 2024 | 4.080 | 4.320 | 4.057 | 4.320 | 1,324 | +0.00(+0.00%) |
Jun 12, 2024 | 4.284 | 4.320 | 4.050 | 4.320 | 3,151 | +0.07(+1.64%) |
Jun 11, 2024 | 4.200 | 4.427 | 4.080 | 4.250 | 4,746 | -0.03(-0.67%) |
Jun 10, 2024 | 4.412 | 4.412 | 3.722 | 4.279 | 10,598 | +0.20(+4.88%) |
Jun 07, 2024 | 4.320 | 4.410 | 3.960 | 4.080 | 5,945 | -0.13(-3.13%) |
Jun 06, 2024 | 4.200 | 4.440 | 4.154 | 4.212 | 2,547 | +0.12(+2.84%) |
Jun 05, 2024 | 4.572 | 4.572 | 3.966 | 4.096 | 4,331 | -0.34(-7.76%) |
Jun 04, 2024 | 4.680 | 4.680 | 4.249 | 4.440 | 2,409 | +0.14(+3.35%) |
Jun 03, 2024 | 4.560 | 4.789 | 4.201 | 4.296 | 10,253 | -0.15(-3.27%) |
May 31, 2024 | 4.584 | 4.680 | 4.369 | 4.441 | 2,753 | +0.07(+1.65%) |
May 30, 2024 | 4.620 | 4.752 | 4.320 | 4.369 | 1,941 | +0.05(+1.14%) |
May 29, 2024 | 4.885 | 4.885 | 4.320 | 4.320 | 5,798 | -0.13(-2.99%) |
May 28, 2024 | 4.800 | 4.800 | 4.351 | 4.453 | 2,571 | -0.20(-4.21%) |
May 24, 2024 | 4.800 | 4.919 | 4.560 | 4.649 | 4,949 | -0.03(-0.67%) |
May 23, 2024 | 4.632 | 4.974 | 4.622 | 4.680 | 3,046 | -0.09(-1.89%) |
May 22, 2024 | 4.680 | 4.914 | 4.560 | 4.770 | 7,514 | +0.10(+2.05%) |
May 21, 2024 | 4.680 | 5.040 | 4.627 | 4.674 | 5,118 | -0.10(-2.04%) |
May 20, 2024 | 5.028 | 5.035 | 4.704 | 4.771 | 2,386 | -0.09(-1.83%) |
May 17, 2024 | 4.799 | 4.871 | 4.627 | 4.860 | 6,243 | +0.07(+1.50%) |
May 16, 2024 | 4.680 | 4.855 | 4.627 | 4.788 | 5,909 | +0.18(+3.93%) |
May 15, 2024 | 4.800 | 4.800 | 4.500 | 4.607 | 3,528 | -0.24(-4.90%) |
May 14, 2024 | 4.561 | 5.270 | 4.428 | 4.844 | 12,610 | +0.18(+3.97%) |
May 13, 2024 | 4.560 | 4.680 | 4.442 | 4.660 | 2,566 | -0.12(-2.51%) |
May 10, 2024 | 5.038 | 5.038 | 4.680 | 4.780 | 1,246 | -0.20(-4.02%) |
May 09, 2024 | 5.040 | 5.040 | 4.440 | 4.980 | 7,068 | +0.31(+6.71%) |
May 08, 2024 | 4.888 | 4.888 | 4.637 | 4.667 | 2,992 | -0.22(-4.52%) |
May 07, 2024 | 5.028 | 5.274 | 4.800 | 4.888 | 1,605 | -0.14(-2.84%) |
May 06, 2024 | 4.680 | 5.161 | 4.338 | 5.030 | 12,735 | +0.38(+8.21%) |
May 03, 2024 | 4.787 | 4.788 | 4.399 | 4.649 | 1,869 | +0.03(+0.60%) |
May 02, 2024 | 4.626 | 4.782 | 4.530 | 4.621 | 5,488 | -0.02(-0.52%) |