Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 3.060 | 3.060 | 3.048 | 3.054 | 39,725 | +0.07(+2.21%) |
Jul 22, 2024 | 2.953 | 2.988 | 2.945 | 2.988 | 40,111 | -0.01(-0.40%) |
Jul 19, 2024 | 2.960 | 3.000 | 2.960 | 3.000 | 27,832 | +0.03(+0.96%) |
Jul 18, 2024 | 3.105 | 3.105 | 2.971 | 2.971 | 27,255 | -0.10(-3.27%) |
Jul 17, 2024 | 3.130 | 3.130 | 3.072 | 3.072 | 5,009 | -0.18(-5.60%) |
Jul 16, 2024 | 3.150 | 3.290 | 3.150 | 3.254 | 17,686 | +0.11(+3.64%) |
Jul 15, 2024 | 3.160 | 3.190 | 3.140 | 3.140 | 37,256 | -0.00(-0.13%) |
Jul 12, 2024 | 3.195 | 3.195 | 3.140 | 3.144 | 36,907 | -0.08(-2.62%) |
Jul 11, 2024 | 3.212 | 3.228 | 3.180 | 3.228 | 6,903 | -0.02(-0.72%) |
Jul 10, 2024 | 3.246 | 3.252 | 3.246 | 3.252 | 3,026 | -0.00(-0.12%) |
Jul 09, 2024 | 3.450 | 3.450 | 3.233 | 3.256 | 9,941 | -0.02(-0.52%) |
Jul 08, 2024 | 3.200 | 3.292 | 3.080 | 3.273 | 28,585 | +0.06(+1.96%) |
Jul 05, 2024 | 3.250 | 3.250 | 3.210 | 3.210 | 26,061 | -0.16(-4.75%) |
Jul 03, 2024 | 3.080 | 3.370 | 3.080 | 3.370 | 1,876 | +0.15(+4.59%) |
Jul 02, 2024 | 3.195 | 3.222 | 3.180 | 3.222 | 8,905 | +0.10(+3.27%) |
Jul 01, 2024 | 3.150 | 3.150 | 3.120 | 3.120 | 357 | -0.07(-2.26%) |
Jun 28, 2024 | 3.190 | 3.204 | 3.190 | 3.192 | 21,547 | +0.00(+0.06%) |
Jun 27, 2024 | 3.190 | 3.190 | 3.190 | 3.190 | 21,002 | +0.07(+2.31%) |
Jun 26, 2024 | 3.210 | 3.210 | 3.118 | 3.118 | 46,791 | -0.07(-2.26%) |
Jun 25, 2024 | 3.100 | 3.248 | 3.100 | 3.190 | 23,216 | -0.08(-2.45%) |
Jun 24, 2024 | 3.220 | 3.270 | 3.220 | 3.270 | 71,233 | +0.05(+1.55%) |
Jun 21, 2024 | 3.254 | 3.260 | 3.200 | 3.220 | 89,263 | -0.06(-1.89%) |
Jun 20, 2024 | 3.370 | 3.370 | 3.282 | 3.282 | 91,289 | -0.20(-5.70%) |
Jun 18, 2024 | 3.446 | 3.630 | 3.446 | 3.481 | 71,283 | -0.06(-1.82%) |
Jun 17, 2024 | 3.548 | 3.600 | 3.545 | 3.545 | 49,334 | -0.04(-1.25%) |
Jun 14, 2024 | 3.538 | 3.600 | 3.538 | 3.590 | 70,135 | +0.06(+1.58%) |
Jun 13, 2024 | 3.570 | 3.570 | 3.534 | 3.534 | 83,107 | -0.06(-1.56%) |
Jun 12, 2024 | 3.578 | 3.650 | 3.578 | 3.590 | 76,780 | +0.07(+1.99%) |
Jun 10, 2024 | 3.520 | 19,258 | +0.02(+0.51%) | |||
Jun 07, 2024 | 3.560 | 3.560 | 3.490 | 3.502 | 19,124 | -0.09(-2.45%) |
Jun 06, 2024 | 3.620 | 3.620 | 3.570 | 3.590 | 10,256 | -0.05(-1.37%) |
Jun 05, 2024 | 3.450 | 3.670 | 3.450 | 3.640 | 36,030 | +0.19(+5.51%) |
Jun 04, 2024 | 3.450 | 3.450 | 3.430 | 3.450 | 5,927 | +0.01(+0.29%) |
Jun 03, 2024 | 3.450 | 3.483 | 3.435 | 3.440 | 11,191 | -0.03(-0.86%) |
May 31, 2024 | 3.540 | 3.540 | 3.463 | 3.470 | 13,577 | -0.04(-1.14%) |
May 30, 2024 | 3.490 | 3.570 | 3.490 | 3.510 | 22,354 | +0.03(+0.86%) |
May 29, 2024 | 3.560 | 3.600 | 3.480 | 3.480 | 21,322 | -0.13(-3.60%) |
May 28, 2024 | 3.690 | 3.740 | 3.610 | 3.610 | 60,259 | -0.10(-2.70%) |
May 24, 2024 | 3.659 | 3.740 | 3.655 | 3.710 | 34,464 | +0.09(+2.49%) |
May 23, 2024 | 3.680 | 3.710 | 3.620 | 3.620 | 40,621 | -0.12(-3.21%) |
May 22, 2024 | 3.773 | 3.790 | 3.722 | 3.740 | 27,266 | -0.08(-2.09%) |
May 21, 2024 | 3.804 | 3.820 | 3.804 | 3.820 | 2,604 | -0.12(-2.92%) |
May 20, 2024 | 3.840 | 3.935 | 3.720 | 3.935 | 5,263 | +0.10(+2.50%) |
May 17, 2024 | 3.929 | 3.929 | 3.839 | 3.839 | 11,079 | -0.21(-5.21%) |
May 16, 2024 | 4.072 | 4.072 | 4.050 | 4.050 | 32,145 | +0.01(+0.25%) |
May 15, 2024 | 3.929 | 4.040 | 3.800 | 4.040 | 8,176 | +0.24(+6.43%) |
May 14, 2024 | 3.810 | 3.810 | 3.750 | 3.796 | 28,810 | +0.03(+0.69%) |
May 13, 2024 | 3.710 | 3.820 | 3.710 | 3.770 | 25,161 | +0.05(+1.34%) |
May 10, 2024 | 3.756 | 3.790 | 3.720 | 3.720 | 69,808 | -0.01(-0.40%) |
May 09, 2024 | 3.740 | 3.950 | 3.670 | 3.735 | 59,745 | -0.42(-10.00%) |
May 08, 2024 | 4.110 | 4.150 | 4.110 | 4.150 | 24,832 | +0.08(+1.97%) |
May 07, 2024 | 4.050 | 4.100 | 4.050 | 4.070 | 25,468 | +0.01(+0.35%) |
May 06, 2024 | 3.969 | 4.060 | 3.969 | 4.056 | 14,197 | +0.14(+3.68%) |
May 03, 2024 | 3.912 | 3.912 | 3.912 | 3.912 | 16,877 | +0.05(+1.35%) |
May 02, 2024 | 3.878 | 3.878 | 3.840 | 3.860 | 8,608 | +0.06(+1.58%) |