Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 3.910 | 4.050 | 3.910 | 4.000 | 29,938 | +0.04(+1.01%) |
Jul 19, 2024 | 3.880 | 4.000 | 3.860 | 3.960 | 36,416 | -0.05(-1.25%) |
Jul 18, 2024 | 3.970 | 4.050 | 3.960 | 4.010 | 44,572 | +0.05(+1.26%) |
Jul 17, 2024 | 3.910 | 3.980 | 3.905 | 3.960 | 23,144 | +0.00(+0.00%) |
Jul 16, 2024 | 3.990 | 3.990 | 3.910 | 3.960 | 26,060 | +0.01(+0.25%) |
Jul 15, 2024 | 3.860 | 3.990 | 3.760 | 3.950 | 60,754 | +0.07(+1.80%) |
Jul 12, 2024 | 3.790 | 3.920 | 3.790 | 3.880 | 40,501 | +0.06(+1.57%) |
Jul 11, 2024 | 3.870 | 3.893 | 3.780 | 3.820 | 16,638 | +0.01(+0.26%) |
Jul 10, 2024 | 3.750 | 3.980 | 3.750 | 3.810 | 56,817 | -0.01(-0.26%) |
Jul 09, 2024 | 3.770 | 3.820 | 3.720 | 3.820 | 60,682 | +0.08(+2.14%) |
Jul 08, 2024 | 3.710 | 3.870 | 3.710 | 3.740 | 87,871 | -0.13(-3.36%) |
Jul 05, 2024 | 3.940 | 3.947 | 3.765 | 3.870 | 50,319 | -0.05(-1.28%) |
Jul 03, 2024 | 3.790 | 3.990 | 3.757 | 3.920 | 52,157 | +0.06(+1.55%) |
Jul 02, 2024 | 3.820 | 3.910 | 3.701 | 3.860 | 104,186 | -0.01(-0.26%) |
Jul 01, 2024 | 3.900 | 3.995 | 3.700 | 3.870 | 133,227 | -0.16(-3.97%) |
Jun 28, 2024 | 4.060 | 4.060 | 3.760 | 4.030 | 92,599 | +0.12(+3.07%) |
Jun 27, 2024 | 3.950 | 4.100 | 3.910 | 3.910 | 77,154 | -0.11(-2.74%) |
Jun 26, 2024 | 4.000 | 4.050 | 3.930 | 4.020 | 41,816 | +0.00(+0.00%) |
Jun 25, 2024 | 4.030 | 4.080 | 3.900 | 4.020 | 33,644 | -0.02(-0.50%) |
Jun 24, 2024 | 4.090 | 4.150 | 3.880 | 4.040 | 93,694 | +0.16(+4.12%) |
Jun 21, 2024 | 3.890 | 3.990 | 3.770 | 3.880 | 20,915 | -0.07(-1.77%) |
Jun 20, 2024 | 3.540 | 3.980 | 3.520 | 3.950 | 74,679 | +0.35(+9.72%) |
Jun 18, 2024 | 3.750 | 3.750 | 3.547 | 3.600 | 113,249 | -0.15(-4.00%) |
Jun 17, 2024 | 3.750 | 3.820 | 3.520 | 3.750 | 97,297 | -0.08(-2.09%) |
Jun 14, 2024 | 3.920 | 3.940 | 3.810 | 3.830 | 27,952 | -0.12(-3.04%) |
Jun 13, 2024 | 4.030 | 4.030 | 3.850 | 3.950 | 26,210 | +0.07(+1.80%) |
Jun 12, 2024 | 3.960 | 4.000 | 3.850 | 3.880 | 29,955 | -0.04(-1.02%) |
Jun 11, 2024 | 3.900 | 3.925 | 3.889 | 3.920 | 13,626 | +0.02(+0.51%) |
Jun 10, 2024 | 3.810 | 3.920 | 3.770 | 3.900 | 32,019 | +0.05(+1.30%) |
Jun 07, 2024 | 3.980 | 3.980 | 3.850 | 3.850 | 20,471 | -0.11(-2.78%) |
Jun 06, 2024 | 4.100 | 4.130 | 3.955 | 3.960 | 25,912 | -0.15(-3.65%) |
Jun 05, 2024 | 4.100 | 4.133 | 4.060 | 4.110 | 30,486 | +0.00(+0.00%) |
Jun 04, 2024 | 4.100 | 4.140 | 4.040 | 4.110 | 43,478 | -0.06(-1.44%) |
Jun 03, 2024 | 4.130 | 4.177 | 4.090 | 4.170 | 52,126 | +0.09(+2.21%) |
May 31, 2024 | 4.150 | 4.200 | 3.952 | 4.080 | 92,648 | +0.00(+0.00%) |
May 30, 2024 | 3.950 | 4.090 | 3.910 | 4.080 | 32,352 | +0.14(+3.55%) |
May 29, 2024 | 3.960 | 3.982 | 3.870 | 3.940 | 29,663 | -0.06(-1.50%) |
May 28, 2024 | 3.970 | 4.005 | 3.860 | 4.000 | 51,965 | +0.02(+0.50%) |
May 24, 2024 | 3.750 | 4.010 | 3.710 | 3.980 | 77,945 | +0.22(+5.85%) |
May 23, 2024 | 3.720 | 3.820 | 3.690 | 3.760 | 69,610 | +0.03(+0.80%) |
May 22, 2024 | 3.830 | 3.910 | 3.610 | 3.730 | 73,775 | -0.12(-3.12%) |
May 21, 2024 | 3.970 | 4.030 | 3.760 | 3.850 | 185,264 | -0.11(-2.78%) |
May 20, 2024 | 3.950 | 3.991 | 3.950 | 3.960 | 45,147 | -0.03(-0.75%) |
May 17, 2024 | 4.000 | 4.000 | 3.950 | 3.990 | 32,725 | +0.00(+0.00%) |
May 16, 2024 | 3.950 | 4.000 | 3.950 | 3.990 | 44,156 | +0.00(+0.00%) |
May 15, 2024 | 4.000 | 4.000 | 3.950 | 3.990 | 48,931 | -0.01(-0.25%) |
May 14, 2024 | 4.000 | 4.000 | 3.970 | 4.000 | 57,673 | +0.04(+1.01%) |
May 13, 2024 | 3.990 | 4.240 | 3.960 | 3.960 | 95,046 | -0.03(-0.75%) |
May 10, 2024 | 3.980 | 4.000 | 3.950 | 3.990 | 75,145 | +0.01(+0.25%) |
May 09, 2024 | 3.990 | 4.000 | 3.930 | 3.980 | 56,734 | -0.02(-0.50%) |
May 08, 2024 | 3.940 | 4.000 | 3.930 | 4.000 | 49,416 | +0.04(+1.01%) |
May 07, 2024 | 3.920 | 4.000 | 3.920 | 3.960 | 82,243 | +0.04(+1.02%) |
May 06, 2024 | 4.100 | 4.110 | 3.900 | 3.920 | 86,986 | -0.22(-5.31%) |
May 03, 2024 | 3.860 | 4.178 | 3.860 | 4.140 | 126,995 | +0.26(+6.70%) |
May 02, 2024 | 3.690 | 3.890 | 3.624 | 3.880 | 57,575 | +0.19(+5.15%) |