Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.810 | 3.850 | 3.800 | 3.800 | 53,564 | -0.02(-0.52%) |
Jul 18, 2024 | 3.910 | 3.930 | 3.820 | 3.820 | 124,141 | -0.07(-1.80%) |
Jul 17, 2024 | 3.870 | 3.950 | 3.870 | 3.890 | 184,973 | +0.00(+0.00%) |
Jul 16, 2024 | 3.830 | 3.890 | 3.825 | 3.890 | 118,373 | +0.06(+1.57%) |
Jul 15, 2024 | 3.800 | 3.875 | 3.800 | 3.830 | 240,073 | +0.04(+1.06%) |
Jul 12, 2024 | 3.700 | 3.800 | 3.700 | 3.790 | 92,445 | +0.09(+2.43%) |
Jul 11, 2024 | 3.690 | 3.740 | 3.670 | 3.700 | 144,477 | +0.05(+1.37%) |
Jul 10, 2024 | 3.640 | 3.660 | 3.620 | 3.650 | 128,630 | +0.01(+0.27%) |
Jul 09, 2024 | 3.660 | 3.670 | 3.590 | 3.640 | 141,874 | -0.01(-0.27%) |
Jul 08, 2024 | 3.650 | 3.670 | 3.630 | 3.650 | 168,610 | +0.00(+0.00%) |
Jul 05, 2024 | 3.660 | 3.675 | 3.590 | 3.650 | 114,045 | -0.01(-0.27%) |
Jul 03, 2024 | 3.650 | 3.670 | 3.640 | 3.660 | 63,626 | +0.03(+0.83%) |
Jul 02, 2024 | 3.590 | 3.640 | 3.570 | 3.630 | 134,343 | +0.04(+1.11%) |
Jul 01, 2024 | 3.650 | 3.690 | 3.580 | 3.590 | 181,164 | -0.04(-1.10%) |
Jun 28, 2024 | 3.670 | 3.730 | 3.620 | 3.630 | 312,003 | -0.11(-2.94%) |
Jun 27, 2024 | 3.788 | 3.788 | 3.682 | 3.740 | 374,346 | -0.08(-2.02%) |
Jun 26, 2024 | 3.798 | 3.836 | 3.740 | 3.817 | 299,530 | +0.08(+2.06%) |
Jun 25, 2024 | 3.807 | 3.817 | 3.740 | 3.740 | 320,066 | -0.05(-1.27%) |
Jun 24, 2024 | 3.798 | 3.807 | 3.769 | 3.788 | 224,770 | +0.02(+0.51%) |
Jun 21, 2024 | 3.807 | 3.807 | 3.759 | 3.769 | 337,363 | +0.02(+0.51%) |
Jun 20, 2024 | 3.730 | 3.798 | 3.702 | 3.750 | 313,224 | +0.07(+1.83%) |
Jun 18, 2024 | 3.702 | 3.721 | 3.663 | 3.682 | 320,388 | +0.01(+0.26%) |
Jun 17, 2024 | 3.702 | 3.702 | 3.663 | 3.673 | 128,277 | -0.02(-0.52%) |
Jun 14, 2024 | 3.644 | 3.702 | 3.634 | 3.692 | 245,673 | +0.07(+1.86%) |
Jun 13, 2024 | 3.634 | 3.652 | 3.567 | 3.625 | 92,602 | +0.03(+0.80%) |
Jun 12, 2024 | 3.577 | 3.702 | 3.567 | 3.596 | 319,540 | +0.07(+1.91%) |
Jun 11, 2024 | 3.596 | 3.596 | 3.509 | 3.528 | 105,251 | +0.02(+0.55%) |
Jun 10, 2024 | 3.528 | 3.557 | 3.509 | 3.509 | 114,209 | -0.05(-1.35%) |
Jun 07, 2024 | 3.567 | 3.586 | 3.538 | 3.557 | 79,550 | -0.04(-1.07%) |
Jun 06, 2024 | 3.605 | 3.605 | 3.577 | 3.596 | 58,066 | -0.01(-0.27%) |
Jun 05, 2024 | 3.557 | 3.605 | 3.539 | 3.605 | 127,546 | +0.06(+1.63%) |
Jun 04, 2024 | 3.519 | 3.567 | 3.519 | 3.548 | 66,733 | -0.03(-0.81%) |
Jun 03, 2024 | 3.548 | 3.577 | 3.509 | 3.577 | 196,316 | +0.10(+2.76%) |
May 31, 2024 | 3.490 | 3.500 | 3.461 | 3.480 | 74,774 | +0.02(+0.56%) |
May 30, 2024 | 3.461 | 3.471 | 3.413 | 3.461 | 100,786 | +0.05(+1.41%) |
May 29, 2024 | 3.500 | 3.500 | 3.394 | 3.413 | 159,543 | -0.09(-2.47%) |
May 28, 2024 | 3.538 | 3.586 | 3.480 | 3.500 | 175,898 | -0.04(-1.09%) |
May 24, 2024 | 3.500 | 3.547 | 3.480 | 3.538 | 51,565 | +0.04(+1.10%) |
May 23, 2024 | 3.577 | 3.577 | 3.490 | 3.500 | 109,780 | -0.07(-1.89%) |
May 22, 2024 | 3.567 | 3.596 | 3.528 | 3.567 | 79,975 | +0.00(+0.00%) |
May 21, 2024 | 3.577 | 3.596 | 3.538 | 3.567 | 79,902 | -0.01(-0.27%) |
May 20, 2024 | 3.557 | 3.596 | 3.553 | 3.577 | 124,010 | +0.02(+0.54%) |
May 17, 2024 | 3.528 | 3.586 | 3.500 | 3.557 | 241,502 | +0.04(+1.09%) |
May 16, 2024 | 3.480 | 3.538 | 3.480 | 3.519 | 192,572 | +0.03(+0.83%) |
May 15, 2024 | 3.490 | 3.500 | 3.471 | 3.490 | 108,517 | +0.00(+0.00%) |
May 14, 2024 | 3.432 | 3.509 | 3.347 | 3.490 | 566,630 | +0.10(+2.83%) |
May 13, 2024 | 3.384 | 3.432 | 3.365 | 3.394 | 195,649 | +0.03(+0.86%) |
May 10, 2024 | 3.432 | 3.442 | 3.355 | 3.365 | 136,248 | -0.05(-1.41%) |
May 09, 2024 | 3.452 | 3.461 | 3.375 | 3.413 | 170,828 | +0.03(+0.85%) |
May 08, 2024 | 3.317 | 3.404 | 3.317 | 3.384 | 135,510 | +0.05(+1.44%) |
May 07, 2024 | 3.394 | 3.432 | 3.336 | 3.336 | 232,846 | -0.08(-2.25%) |
May 06, 2024 | 3.365 | 3.424 | 3.336 | 3.413 | 268,589 | +0.04(+1.14%) |
May 03, 2024 | 3.365 | 3.413 | 3.355 | 3.375 | 119,834 | +0.02(+0.57%) |
May 02, 2024 | 3.355 | 3.365 | 3.317 | 3.355 | 87,190 | +0.01(+0.29%) |