Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.000 | 4.005 | 3.931 | 3.980 | 306,418 | -0.02(-0.50%) |
Jul 18, 2024 | 4.110 | 4.225 | 3.975 | 4.000 | 304,094 | -0.14(-3.38%) |
Jul 17, 2024 | 4.150 | 4.230 | 4.095 | 4.140 | 397,429 | -0.03(-0.72%) |
Jul 16, 2024 | 4.030 | 4.170 | 4.000 | 4.170 | 395,515 | +0.18(+4.51%) |
Jul 15, 2024 | 3.880 | 3.990 | 3.860 | 3.990 | 470,232 | +0.19(+5.00%) |
Jul 12, 2024 | 3.850 | 3.910 | 3.800 | 3.800 | 463,154 | +0.01(+0.26%) |
Jul 11, 2024 | 3.500 | 3.810 | 3.460 | 3.790 | 453,308 | +0.38(+11.14%) |
Jul 10, 2024 | 3.400 | 3.415 | 3.340 | 3.410 | 257,091 | +0.06(+1.79%) |
Jul 09, 2024 | 3.440 | 3.440 | 3.340 | 3.350 | 288,916 | -0.11(-3.18%) |
Jul 08, 2024 | 3.400 | 3.470 | 3.380 | 3.460 | 304,941 | +0.10(+2.98%) |
Jul 05, 2024 | 3.490 | 3.490 | 3.340 | 3.360 | 368,301 | -0.13(-3.72%) |
Jul 03, 2024 | 3.430 | 3.510 | 3.430 | 3.490 | 155,754 | +0.05(+1.45%) |
Jul 02, 2024 | 3.390 | 3.450 | 3.385 | 3.440 | 296,232 | -0.03(-0.86%) |
Jul 01, 2024 | 3.580 | 3.631 | 3.430 | 3.470 | 437,518 | -0.12(-3.34%) |
Jun 28, 2024 | 3.450 | 3.610 | 3.430 | 3.590 | 1,371,071 | +0.19(+5.59%) |
Jun 27, 2024 | 3.283 | 3.400 | 3.274 | 3.400 | 492,176 | +0.12(+3.55%) |
Jun 26, 2024 | 3.235 | 3.293 | 3.211 | 3.283 | 532,540 | +0.05(+1.50%) |
Jun 25, 2024 | 3.313 | 3.322 | 3.225 | 3.235 | 470,360 | -0.06(-1.77%) |
Jun 24, 2024 | 3.303 | 3.322 | 3.211 | 3.293 | 492,512 | -0.02(-0.59%) |
Jun 21, 2024 | 3.264 | 3.366 | 3.230 | 3.313 | 644,926 | +0.05(+1.49%) |
Jun 20, 2024 | 3.245 | 3.283 | 3.215 | 3.264 | 507,190 | +0.00(+0.00%) |
Jun 18, 2024 | 3.283 | 3.322 | 3.249 | 3.264 | 436,422 | +0.00(+0.00%) |
Jun 17, 2024 | 3.313 | 3.337 | 3.206 | 3.264 | 325,189 | -0.07(-2.04%) |
Jun 14, 2024 | 3.332 | 3.371 | 3.303 | 3.332 | 275,056 | -0.03(-0.87%) |
Jun 13, 2024 | 3.342 | 3.385 | 3.320 | 3.361 | 235,090 | +0.03(+0.87%) |
Jun 12, 2024 | 3.449 | 3.541 | 3.332 | 3.332 | 322,897 | +0.01(+0.29%) |
Jun 11, 2024 | 3.342 | 3.371 | 3.293 | 3.322 | 465,029 | -0.06(-1.72%) |
Jun 10, 2024 | 3.351 | 3.410 | 3.313 | 3.381 | 363,800 | +0.00(+0.00%) |
Jun 07, 2024 | 3.458 | 3.458 | 3.342 | 3.381 | 345,331 | -0.08(-2.25%) |
Jun 06, 2024 | 3.449 | 3.483 | 3.381 | 3.458 | 383,275 | +0.00(+0.00%) |
Jun 05, 2024 | 3.623 | 3.623 | 3.458 | 3.458 | 497,878 | -0.14(-3.78%) |
Jun 04, 2024 | 3.701 | 3.721 | 3.594 | 3.594 | 316,416 | -0.17(-4.39%) |
Jun 03, 2024 | 3.662 | 3.759 | 3.585 | 3.759 | 633,075 | +0.12(+3.20%) |
May 31, 2024 | 3.604 | 3.735 | 3.594 | 3.643 | 746,392 | +0.07(+1.90%) |
May 30, 2024 | 3.468 | 3.575 | 3.458 | 3.575 | 332,642 | +0.16(+4.55%) |
May 29, 2024 | 3.487 | 3.487 | 3.410 | 3.419 | 313,264 | -0.10(-2.76%) |
May 28, 2024 | 3.487 | 3.585 | 3.468 | 3.517 | 411,786 | +0.09(+2.55%) |
May 24, 2024 | 3.390 | 3.439 | 3.361 | 3.429 | 353,218 | +0.07(+2.02%) |
May 23, 2024 | 3.517 | 3.517 | 3.313 | 3.361 | 736,685 | -0.15(-4.16%) |
May 22, 2024 | 3.614 | 3.633 | 3.507 | 3.507 | 430,122 | -0.13(-3.48%) |
May 21, 2024 | 3.565 | 3.653 | 3.557 | 3.633 | 397,892 | +0.05(+1.35%) |
May 20, 2024 | 3.575 | 3.662 | 3.546 | 3.585 | 606,766 | +0.03(+0.82%) |
May 17, 2024 | 3.604 | 3.614 | 3.497 | 3.555 | 541,590 | -0.06(-1.61%) |
May 16, 2024 | 3.594 | 3.657 | 3.575 | 3.614 | 532,268 | -0.02(-0.53%) |
May 15, 2024 | 3.682 | 3.721 | 3.623 | 3.633 | 553,266 | +0.03(+0.81%) |
May 14, 2024 | 3.662 | 3.761 | 3.599 | 3.604 | 786,974 | -0.02(-0.54%) |
May 13, 2024 | 3.682 | 3.759 | 3.589 | 3.623 | 929,664 | +0.01(+0.27%) |
May 10, 2024 | 3.313 | 3.623 | 3.235 | 3.614 | 1,711,499 | +0.31(+9.41%) |
May 09, 2024 | 3.313 | 3.439 | 3.254 | 3.303 | 966,112 | +0.05(+1.49%) |
May 08, 2024 | 3.235 | 3.254 | 3.172 | 3.254 | 444,358 | -0.03(-0.89%) |
May 07, 2024 | 3.429 | 3.429 | 3.245 | 3.283 | 471,357 | -0.12(-3.43%) |
May 06, 2024 | 3.381 | 3.410 | 3.303 | 3.400 | 389,121 | +0.05(+1.45%) |
May 03, 2024 | 3.361 | 3.419 | 3.313 | 3.351 | 440,359 | +0.05(+1.47%) |
May 02, 2024 | 3.177 | 3.313 | 3.147 | 3.303 | 464,482 | +0.17(+5.59%) |