Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 3.040 | 3.089 | 2.990 | 2.990 | 3,793 | -0.03(-0.99%) |
Jul 19, 2024 | 3.030 | 3.059 | 3.020 | 3.020 | 31,863 | -0.02(-0.49%) |
Jul 18, 2024 | 3.065 | 3.065 | 3.030 | 3.035 | 2,104 | +0.02(+0.50%) |
Jul 17, 2024 | 3.037 | 3.037 | 3.018 | 3.020 | 6,197 | +0.00(+0.00%) |
Jul 16, 2024 | 3.025 | 3.035 | 3.010 | 3.020 | 13,898 | +0.01(+0.33%) |
Jul 15, 2024 | 3.032 | 3.035 | 3.010 | 3.010 | 6,026 | -0.09(-2.90%) |
Jul 12, 2024 | 3.110 | 3.120 | 3.100 | 3.100 | 14,921 | -0.02(-0.64%) |
Jul 11, 2024 | 3.105 | 3.120 | 3.080 | 3.120 | 7,266 | +0.09(+2.97%) |
Jul 10, 2024 | 3.140 | 3.140 | 3.030 | 3.030 | 18,326 | -0.03(-0.98%) |
Jul 09, 2024 | 3.067 | 3.090 | 3.060 | 3.060 | 2,555 | +0.00(+0.00%) |
Jul 08, 2024 | 3.080 | 3.100 | 3.040 | 3.060 | 24,181 | -0.06(-1.92%) |
Jul 05, 2024 | 3.125 | 3.140 | 3.120 | 3.120 | 8,080 | -0.03(-0.95%) |
Jul 03, 2024 | 3.150 | 3.152 | 3.150 | 3.150 | 8,276 | +0.00(+0.00%) |
Jul 02, 2024 | 3.150 | 3.170 | 3.150 | 3.150 | 9,051 | +0.02(+0.80%) |
Jul 01, 2024 | 3.160 | 3.176 | 3.120 | 3.125 | 13,372 | +0.02(+0.48%) |
Jun 28, 2024 | 3.120 | 3.140 | 3.110 | 3.110 | 17,028 | -0.05(-1.58%) |
Jun 27, 2024 | 3.185 | 3.185 | 3.160 | 3.160 | 14,618 | -0.11(-3.51%) |
Jun 26, 2024 | 3.250 | 3.290 | 3.250 | 3.275 | 21,559 | +0.11(+3.64%) |
Jun 25, 2024 | 3.175 | 3.180 | 3.150 | 3.160 | 19,777 | -0.04(-1.19%) |
Jun 24, 2024 | 3.195 | 3.214 | 3.190 | 3.198 | 9,899 | +0.03(+0.88%) |
Jun 21, 2024 | 3.190 | 3.200 | 3.170 | 3.170 | 19,367 | -0.05(-1.55%) |
Jun 20, 2024 | 3.220 | 3.230 | 3.215 | 3.220 | 3,205 | -0.13(-3.88%) |
Jun 18, 2024 | 3.340 | 3.351 | 3.240 | 3.350 | 21,936 | -0.02(-0.74%) |
Jun 17, 2024 | 3.365 | 3.375 | 3.365 | 3.375 | 3,733 | -0.04(-1.17%) |
Jun 14, 2024 | 3.400 | 3.415 | 3.400 | 3.415 | 2,139 | -0.04(-1.16%) |
Jun 13, 2024 | 3.465 | 3.465 | 3.452 | 3.455 | 2,677 | +0.02(+0.55%) |
Jun 12, 2024 | 3.445 | 3.450 | 3.436 | 3.436 | 2,492 | -0.03(-0.84%) |
Jun 11, 2024 | 3.468 | 3.470 | 3.455 | 3.465 | 9,793 | -0.02(-0.43%) |
Jun 10, 2024 | 3.496 | 3.510 | 3.480 | 3.480 | 6,252 | +0.00(+0.00%) |
Jun 07, 2024 | 3.520 | 3.520 | 3.480 | 3.480 | 3,444 | -0.02(-0.57%) |
Jun 06, 2024 | 3.515 | 3.518 | 3.500 | 3.500 | 3,678 | +0.03(+0.92%) |
Jun 05, 2024 | 3.580 | 3.580 | 3.460 | 3.468 | 17,436 | -0.02(-0.63%) |
Jun 04, 2024 | 3.495 | 3.520 | 3.460 | 3.490 | 3,874 | +0.16(+4.80%) |
Jun 03, 2024 | 3.375 | 3.390 | 3.330 | 3.330 | 4,067 | -0.10(-2.92%) |
May 31, 2024 | 3.420 | 3.430 | 3.398 | 3.430 | 7,721 | -0.05(-1.44%) |
May 30, 2024 | 3.450 | 3.490 | 3.445 | 3.480 | 87,217 | +0.09(+2.65%) |
May 29, 2024 | 3.390 | 3.400 | 3.380 | 3.390 | 11,339 | -0.14(-4.07%) |
May 28, 2024 | 3.520 | 3.540 | 3.520 | 3.534 | 5,054 | +0.29(+9.07%) |
May 24, 2024 | 3.235 | 3.330 | 3.222 | 3.240 | 3,464 | +0.04(+1.25%) |
May 23, 2024 | 3.230 | 3.240 | 3.200 | 3.200 | 7,287 | -0.05(-1.54%) |
May 22, 2024 | 3.270 | 3.290 | 3.250 | 3.250 | 16,564 | -0.08(-2.40%) |
May 21, 2024 | 3.315 | 3.340 | 3.310 | 3.330 | 3,878 | -0.06(-1.74%) |
May 20, 2024 | 3.400 | 3.410 | 3.380 | 3.389 | 2,989 | +0.01(+0.27%) |
May 17, 2024 | 3.370 | 3.380 | 3.350 | 3.380 | 4,773 | -0.05(-1.46%) |
May 16, 2024 | 3.395 | 3.430 | 3.395 | 3.430 | 13,141 | +0.02(+0.58%) |
May 15, 2024 | 3.430 | 3.440 | 3.410 | 3.410 | 6,821 | +0.02(+0.45%) |
May 14, 2024 | 3.390 | 3.430 | 3.390 | 3.395 | 11,361 | -0.08(-2.44%) |
May 13, 2024 | 3.500 | 3.500 | 3.470 | 3.480 | 22,093 | +0.01(+0.29%) |
May 10, 2024 | 3.452 | 3.470 | 3.440 | 3.470 | 8,212 | +0.05(+1.31%) |
May 09, 2024 | 3.420 | 3.450 | 3.420 | 3.425 | 4,822 | +0.04(+1.33%) |
May 08, 2024 | 3.348 | 3.380 | 3.348 | 3.380 | 8,961 | +0.03(+0.90%) |
May 07, 2024 | 3.368 | 3.370 | 3.340 | 3.350 | 3,409 | -0.07(-2.05%) |
May 06, 2024 | 3.410 | 3.430 | 3.400 | 3.420 | 10,793 | -0.02(-0.58%) |
May 03, 2024 | 3.400 | 3.440 | 3.400 | 3.440 | 11,170 | +0.00(+0.15%) |
May 02, 2024 | 3.370 | 3.450 | 3.370 | 3.435 | 1,731,757 | +0.16(+4.73%) |