Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.700 | 3.700 | 3.540 | 3.660 | 250,245 | -0.04(-1.08%) |
Jul 18, 2024 | 3.620 | 3.880 | 3.600 | 3.700 | 324,815 | +0.05(+1.37%) |
Jul 17, 2024 | 3.970 | 4.070 | 3.575 | 3.650 | 587,539 | -0.30(-7.59%) |
Jul 16, 2024 | 3.700 | 3.980 | 3.700 | 3.950 | 335,293 | +0.29(+7.92%) |
Jul 15, 2024 | 3.650 | 3.740 | 3.511 | 3.660 | 352,116 | +0.07(+1.95%) |
Jul 12, 2024 | 3.460 | 3.680 | 3.460 | 3.590 | 458,735 | +0.15(+4.36%) |
Jul 11, 2024 | 3.080 | 3.445 | 3.080 | 3.440 | 472,307 | +0.40(+13.16%) |
Jul 10, 2024 | 3.040 | 3.140 | 2.990 | 3.040 | 143,117 | +0.00(+0.00%) |
Jul 09, 2024 | 3.000 | 3.270 | 2.930 | 3.040 | 193,791 | +0.06(+2.01%) |
Jul 08, 2024 | 2.990 | 3.040 | 2.910 | 2.980 | 384,461 | +0.03(+1.02%) |
Jul 05, 2024 | 3.030 | 3.060 | 2.900 | 2.950 | 521,489 | -0.07(-2.32%) |
Jul 03, 2024 | 3.080 | 3.100 | 3.010 | 3.020 | 126,584 | -0.08(-2.58%) |
Jul 02, 2024 | 3.250 | 3.340 | 3.050 | 3.100 | 852,877 | -0.18(-5.49%) |
Jul 01, 2024 | 3.240 | 3.290 | 3.030 | 3.280 | 743,658 | +0.02(+0.61%) |
Jun 28, 2024 | 3.210 | 3.395 | 3.150 | 3.260 | 5,775,223 | +0.03(+0.93%) |
Jun 27, 2024 | 3.150 | 3.240 | 2.960 | 3.230 | 816,569 | +0.09(+2.87%) |
Jun 26, 2024 | 2.960 | 3.160 | 2.810 | 3.140 | 597,289 | +0.18(+6.08%) |
Jun 25, 2024 | 2.950 | 3.000 | 2.820 | 2.960 | 837,635 | +0.04(+1.37%) |
Jun 24, 2024 | 2.990 | 3.030 | 2.870 | 2.920 | 232,789 | -0.07(-2.34%) |
Jun 21, 2024 | 2.970 | 3.110 | 2.950 | 2.990 | 274,066 | +0.01(+0.34%) |
Jun 20, 2024 | 3.090 | 3.130 | 2.950 | 2.980 | 372,674 | -0.11(-3.56%) |
Jun 18, 2024 | 3.180 | 3.220 | 3.030 | 3.090 | 352,899 | -0.11(-3.44%) |
Jun 17, 2024 | 3.090 | 3.200 | 3.086 | 3.200 | 193,082 | +0.09(+2.89%) |
Jun 14, 2024 | 3.310 | 3.340 | 3.090 | 3.110 | 214,217 | -0.21(-6.33%) |
Jun 13, 2024 | 3.600 | 3.720 | 3.280 | 3.320 | 570,138 | -0.28(-7.65%) |
Jun 12, 2024 | 3.580 | 3.670 | 3.429 | 3.595 | 445,812 | +0.12(+3.60%) |
Jun 11, 2024 | 3.490 | 3.600 | 3.425 | 3.470 | 230,465 | -0.02(-0.57%) |
Jun 10, 2024 | 3.540 | 3.540 | 3.420 | 3.490 | 179,163 | -0.03(-0.99%) |
Jun 07, 2024 | 3.530 | 3.610 | 3.450 | 3.525 | 155,195 | -0.04(-0.98%) |
Jun 06, 2024 | 3.650 | 3.670 | 3.520 | 3.560 | 173,918 | -0.10(-2.73%) |
Jun 05, 2024 | 3.610 | 3.690 | 3.550 | 3.660 | 169,314 | +0.05(+1.39%) |
Jun 04, 2024 | 3.790 | 3.820 | 3.600 | 3.610 | 256,984 | -0.18(-4.75%) |
Jun 03, 2024 | 3.910 | 3.926 | 3.730 | 3.790 | 401,802 | -0.06(-1.56%) |
May 31, 2024 | 3.810 | 3.940 | 3.750 | 3.850 | 208,920 | +0.04(+1.05%) |
May 30, 2024 | 3.960 | 4.080 | 3.775 | 3.810 | 280,908 | -0.07(-1.80%) |
May 29, 2024 | 3.990 | 4.040 | 3.880 | 3.880 | 206,406 | -0.14(-3.48%) |
May 28, 2024 | 4.000 | 4.090 | 3.930 | 4.020 | 292,571 | +0.02(+0.50%) |
May 24, 2024 | 4.000 | 4.030 | 3.880 | 4.000 | 239,985 | +0.01(+0.25%) |
May 23, 2024 | 4.230 | 4.230 | 3.920 | 3.990 | 407,148 | -0.24(-5.67%) |
May 22, 2024 | 4.170 | 4.440 | 4.070 | 4.230 | 271,557 | +0.06(+1.44%) |
May 21, 2024 | 4.310 | 4.440 | 4.120 | 4.170 | 289,263 | -0.20(-4.58%) |
May 20, 2024 | 4.130 | 4.825 | 4.100 | 4.370 | 1,618,009 | +0.28(+6.72%) |
May 17, 2024 | 4.400 | 4.970 | 4.080 | 4.095 | 1,524,519 | -0.32(-7.14%) |
May 16, 2024 | 4.680 | 4.680 | 4.380 | 4.410 | 290,391 | -0.24(-5.16%) |
May 15, 2024 | 4.960 | 5.040 | 4.650 | 4.650 | 459,102 | -0.29(-5.87%) |
May 14, 2024 | 5.120 | 5.200 | 4.880 | 4.940 | 437,087 | -0.19(-3.80%) |
May 13, 2024 | 4.840 | 5.140 | 4.831 | 5.135 | 321,432 | +0.33(+6.76%) |
May 10, 2024 | 4.790 | 4.910 | 4.700 | 4.810 | 232,747 | +0.02(+0.42%) |
May 09, 2024 | 4.830 | 4.930 | 4.750 | 4.790 | 268,237 | -0.04(-0.83%) |
May 08, 2024 | 4.810 | 4.870 | 4.660 | 4.830 | 261,433 | +0.08(+1.68%) |
May 07, 2024 | 4.650 | 4.780 | 4.580 | 4.750 | 338,520 | +0.13(+2.81%) |
May 06, 2024 | 4.850 | 4.880 | 4.355 | 4.620 | 583,754 | -0.24(-4.94%) |
May 03, 2024 | 5.100 | 5.260 | 4.810 | 4.860 | 390,616 | -0.10(-2.02%) |
May 02, 2024 | 4.970 | 4.970 | 4.770 | 4.960 | 319,771 | +0.01(+0.20%) |