Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.870 | 3.890 | 3.850 | 3.890 | 242,044 | +0.03(+0.78%) |
Jul 25, 2024 | 3.870 | 3.890 | 3.850 | 3.860 | 417,309 | -0.01(-0.26%) |
Jul 24, 2024 | 3.860 | 3.870 | 3.850 | 3.870 | 420,310 | -0.04(-1.02%) |
Jul 23, 2024 | 3.900 | 3.910 | 3.895 | 3.910 | 184,693 | +0.01(+0.26%) |
Jul 22, 2024 | 3.910 | 3.910 | 3.870 | 3.900 | 331,845 | +0.02(+0.52%) |
Jul 19, 2024 | 3.910 | 3.910 | 3.870 | 3.880 | 1,635,996 | -0.01(-0.26%) |
Jul 18, 2024 | 3.900 | 3.910 | 3.880 | 3.890 | 336,511 | -0.01(-0.26%) |
Jul 17, 2024 | 3.910 | 3.910 | 3.900 | 3.900 | 418,296 | -0.01(-0.26%) |
Jul 16, 2024 | 3.900 | 3.910 | 3.890 | 3.910 | 622,911 | +0.01(+0.26%) |
Jul 15, 2024 | 3.930 | 3.950 | 3.880 | 3.900 | 802,123 | -0.01(-0.26%) |
Jul 12, 2024 | 3.920 | 3.920 | 3.900 | 3.910 | 187,576 | +0.00(+0.00%) |
Jul 11, 2024 | 3.900 | 3.920 | 3.880 | 3.910 | 633,043 | +0.00(+0.00%) |
Jul 10, 2024 | 3.870 | 3.910 | 3.870 | 3.910 | 307,305 | +0.04(+1.03%) |
Jul 09, 2024 | 3.850 | 3.886 | 3.850 | 3.870 | 337,888 | +0.01(+0.26%) |
Jul 08, 2024 | 3.870 | 3.880 | 3.840 | 3.860 | 242,869 | -0.01(-0.26%) |
Jul 05, 2024 | 3.870 | 3.870 | 3.845 | 3.870 | 271,104 | +0.01(+0.26%) |
Jul 03, 2024 | 3.860 | 3.870 | 3.843 | 3.860 | 251,713 | +0.01(+0.26%) |
Jul 02, 2024 | 3.830 | 3.850 | 3.820 | 3.850 | 322,530 | +0.01(+0.26%) |
Jul 01, 2024 | 3.850 | 3.850 | 3.810 | 3.840 | 465,135 | +0.03(+0.79%) |
Jun 28, 2024 | 3.780 | 3.810 | 3.780 | 3.810 | 542,484 | +0.03(+0.79%) |
Jun 27, 2024 | 3.780 | 3.780 | 3.760 | 3.780 | 232,437 | +0.01(+0.27%) |
Jun 26, 2024 | 3.780 | 3.780 | 3.760 | 3.770 | 201,879 | -0.02(-0.53%) |
Jun 25, 2024 | 3.780 | 3.790 | 3.763 | 3.790 | 318,372 | +0.01(+0.26%) |
Jun 24, 2024 | 3.820 | 3.820 | 3.750 | 3.780 | 462,694 | -0.03(-0.79%) |
Jun 21, 2024 | 3.800 | 3.830 | 3.800 | 3.810 | 329,773 | +0.02(+0.42%) |
Jun 20, 2024 | 3.764 | 3.794 | 3.760 | 3.794 | 288,408 | +0.01(+0.26%) |
Jun 18, 2024 | 3.784 | 3.784 | 3.764 | 3.784 | 346,688 | +0.00(+0.00%) |
Jun 17, 2024 | 3.804 | 3.804 | 3.754 | 3.784 | 479,676 | -0.01(-0.26%) |
Jun 14, 2024 | 3.794 | 3.794 | 3.772 | 3.794 | 313,385 | +0.02(+0.52%) |
Jun 13, 2024 | 3.804 | 3.804 | 3.765 | 3.774 | 261,095 | -0.02(-0.52%) |
Jun 12, 2024 | 3.784 | 3.804 | 3.754 | 3.794 | 335,802 | +0.04(+1.06%) |
Jun 11, 2024 | 3.764 | 3.764 | 3.744 | 3.754 | 208,396 | +0.00(+0.00%) |
Jun 10, 2024 | 3.754 | 3.759 | 3.744 | 3.754 | 180,583 | +0.00(+0.00%) |
Jun 07, 2024 | 3.735 | 3.754 | 3.735 | 3.754 | 181,349 | +0.02(+0.53%) |
Jun 06, 2024 | 3.764 | 3.764 | 3.735 | 3.735 | 255,901 | -0.02(-0.53%) |
Jun 05, 2024 | 3.764 | 3.774 | 3.735 | 3.754 | 211,787 | +0.00(+0.00%) |
Jun 04, 2024 | 3.725 | 3.754 | 3.725 | 3.754 | 312,331 | +0.00(+0.00%) |
Jun 03, 2024 | 3.735 | 3.754 | 3.725 | 3.754 | 305,584 | +0.03(+0.80%) |
May 31, 2024 | 3.715 | 3.730 | 3.705 | 3.725 | 189,274 | +0.02(+0.53%) |
May 30, 2024 | 3.705 | 3.735 | 3.695 | 3.705 | 491,776 | +0.00(+0.00%) |
May 29, 2024 | 3.735 | 3.735 | 3.695 | 3.705 | 693,884 | -0.02(-0.53%) |
May 28, 2024 | 3.744 | 3.754 | 3.715 | 3.725 | 635,297 | -0.01(-0.27%) |
May 24, 2024 | 3.744 | 3.749 | 3.715 | 3.735 | 545,281 | +0.00(+0.00%) |
May 23, 2024 | 3.715 | 3.735 | 3.705 | 3.735 | 536,347 | +0.01(+0.27%) |
May 22, 2024 | 3.725 | 3.725 | 3.705 | 3.725 | 1,504,357 | +0.02(+0.43%) |
May 21, 2024 | 3.679 | 3.709 | 3.679 | 3.709 | 387,636 | +0.03(+0.80%) |
May 20, 2024 | 3.679 | 3.699 | 3.670 | 3.679 | 748,422 | +0.00(+0.00%) |
May 17, 2024 | 3.699 | 3.699 | 3.670 | 3.679 | 475,174 | -0.02(-0.53%) |
May 16, 2024 | 3.699 | 3.719 | 3.689 | 3.699 | 613,452 | -0.01(-0.26%) |
May 15, 2024 | 3.699 | 3.728 | 3.689 | 3.709 | 1,597,188 | +0.01(+0.27%) |
May 14, 2024 | 3.699 | 3.719 | 3.679 | 3.699 | 678,843 | +0.00(+0.00%) |
May 13, 2024 | 3.719 | 3.719 | 3.679 | 3.699 | 455,768 | -0.01(-0.26%) |
May 10, 2024 | 3.728 | 3.728 | 3.679 | 3.709 | 555,435 | -0.01(-0.26%) |
May 09, 2024 | 3.709 | 3.719 | 3.699 | 3.719 | 188,038 | +0.00(+0.00%) |
May 08, 2024 | 3.699 | 3.719 | 3.699 | 3.719 | 112,471 | +0.01(+0.26%) |
May 07, 2024 | 3.699 | 3.719 | 3.689 | 3.709 | 467,162 | +0.00(+0.00%) |
May 06, 2024 | 3.709 | 3.709 | 3.679 | 3.709 | 416,068 | +0.03(+0.80%) |
May 03, 2024 | 3.689 | 3.699 | 3.670 | 3.679 | 327,051 | +0.01(+0.27%) |
May 02, 2024 | 3.660 | 3.679 | 3.650 | 3.670 | 594,579 | +0.01(+0.27%) |