Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.380 | 3.470 | 3.310 | 3.390 | 230,157 | +0.01(+0.30%) |
Jul 18, 2024 | 3.610 | 3.711 | 3.350 | 3.380 | 280,648 | -0.26(-7.14%) |
Jul 17, 2024 | 3.710 | 3.820 | 3.522 | 3.640 | 273,242 | -0.16(-4.21%) |
Jul 16, 2024 | 3.580 | 3.820 | 3.545 | 3.800 | 351,395 | +0.28(+7.95%) |
Jul 15, 2024 | 3.530 | 3.585 | 3.460 | 3.520 | 271,141 | +0.01(+0.28%) |
Jul 12, 2024 | 3.590 | 3.673 | 3.410 | 3.510 | 286,456 | +0.01(+0.29%) |
Jul 11, 2024 | 3.190 | 3.570 | 3.145 | 3.500 | 383,356 | +0.43(+14.01%) |
Jul 10, 2024 | 2.970 | 3.100 | 2.920 | 3.070 | 192,177 | +0.07(+2.33%) |
Jul 09, 2024 | 2.980 | 3.050 | 2.920 | 3.000 | 218,921 | +0.02(+0.67%) |
Jul 08, 2024 | 2.880 | 3.224 | 2.880 | 2.980 | 1,110,545 | +0.06(+2.05%) |
Jul 05, 2024 | 2.900 | 2.985 | 2.790 | 2.920 | 344,160 | +0.01(+0.34%) |
Jul 03, 2024 | 2.960 | 2.990 | 2.865 | 2.910 | 221,308 | -0.06(-2.18%) |
Jul 02, 2024 | 3.370 | 3.392 | 2.942 | 2.975 | 361,540 | -0.40(-11.72%) |
Jul 01, 2024 | 3.110 | 3.410 | 3.090 | 3.370 | 524,671 | +0.27(+8.71%) |
Jun 28, 2024 | 2.990 | 3.140 | 2.870 | 3.100 | 1,869,736 | +0.16(+5.44%) |
Jun 27, 2024 | 2.750 | 2.977 | 2.720 | 2.940 | 1,252,873 | +0.22(+8.09%) |
Jun 26, 2024 | 2.830 | 2.830 | 2.580 | 2.720 | 993,768 | -0.13(-4.73%) |
Jun 25, 2024 | 3.060 | 3.060 | 2.840 | 2.855 | 355,305 | -0.23(-7.61%) |
Jun 24, 2024 | 3.130 | 3.210 | 3.050 | 3.090 | 285,157 | -0.03(-0.96%) |
Jun 21, 2024 | 3.180 | 3.280 | 3.120 | 3.120 | 369,917 | -0.07(-2.19%) |
Jun 20, 2024 | 3.160 | 3.250 | 3.110 | 3.190 | 346,516 | +0.03(+0.95%) |
Jun 18, 2024 | 3.300 | 3.310 | 3.120 | 3.160 | 352,383 | -0.14(-4.24%) |
Jun 17, 2024 | 3.400 | 3.420 | 3.230 | 3.300 | 259,287 | -0.06(-1.79%) |
Jun 14, 2024 | 3.660 | 3.660 | 3.340 | 3.360 | 292,913 | -0.38(-10.16%) |
Jun 13, 2024 | 3.800 | 3.820 | 3.680 | 3.740 | 290,189 | -0.07(-1.84%) |
Jun 12, 2024 | 3.820 | 3.940 | 3.770 | 3.810 | 305,393 | +0.12(+3.25%) |
Jun 11, 2024 | 3.700 | 3.760 | 3.610 | 3.690 | 154,819 | -0.07(-1.86%) |
Jun 10, 2024 | 3.750 | 3.880 | 3.590 | 3.760 | 424,130 | +0.12(+3.30%) |
Jun 07, 2024 | 3.580 | 3.680 | 3.540 | 3.640 | 222,857 | -0.03(-0.82%) |
Jun 06, 2024 | 3.670 | 3.720 | 3.550 | 3.670 | 217,259 | -0.01(-0.27%) |
Jun 05, 2024 | 3.670 | 3.770 | 3.550 | 3.680 | 441,575 | +0.00(+0.00%) |
Jun 04, 2024 | 3.960 | 4.010 | 3.600 | 3.680 | 288,361 | -0.30(-7.54%) |
Jun 03, 2024 | 4.280 | 4.290 | 3.930 | 3.980 | 142,057 | -0.23(-5.46%) |
May 31, 2024 | 4.210 | 4.245 | 4.075 | 4.210 | 301,019 | +0.03(+0.72%) |
May 30, 2024 | 4.120 | 4.280 | 4.070 | 4.180 | 448,070 | +0.08(+1.95%) |
May 29, 2024 | 4.200 | 4.200 | 3.940 | 4.100 | 315,147 | -0.04(-0.97%) |
May 28, 2024 | 4.600 | 4.600 | 4.090 | 4.140 | 330,937 | -0.40(-8.81%) |
May 24, 2024 | 4.400 | 4.600 | 4.230 | 4.540 | 262,024 | +0.18(+4.13%) |
May 23, 2024 | 4.440 | 4.470 | 4.210 | 4.360 | 283,371 | -0.06(-1.36%) |
May 22, 2024 | 4.130 | 4.470 | 4.130 | 4.420 | 329,156 | +0.24(+5.74%) |
May 21, 2024 | 4.220 | 4.285 | 3.810 | 4.180 | 1,007,070 | -0.07(-1.65%) |
May 20, 2024 | 4.650 | 4.650 | 4.240 | 4.250 | 267,107 | -0.41(-8.80%) |
May 17, 2024 | 4.290 | 4.670 | 4.250 | 4.660 | 613,440 | +0.41(+9.65%) |
May 16, 2024 | 4.250 | 4.470 | 4.120 | 4.250 | 356,473 | +0.00(+0.00%) |
May 15, 2024 | 4.590 | 4.780 | 4.250 | 4.250 | 331,842 | -0.15(-3.41%) |
May 14, 2024 | 4.400 | 4.490 | 4.240 | 4.400 | 133,550 | +0.12(+2.80%) |
May 13, 2024 | 4.270 | 4.380 | 4.210 | 4.280 | 132,498 | +0.08(+1.90%) |
May 10, 2024 | 4.540 | 4.540 | 4.140 | 4.200 | 179,517 | -0.28(-6.25%) |
May 09, 2024 | 4.470 | 4.630 | 4.402 | 4.480 | 291,461 | -0.03(-0.67%) |
May 08, 2024 | 4.600 | 4.600 | 4.490 | 4.510 | 164,581 | -0.10(-2.17%) |
May 07, 2024 | 4.540 | 4.720 | 4.470 | 4.610 | 398,947 | +0.07(+1.54%) |
May 06, 2024 | 4.760 | 4.890 | 4.500 | 4.540 | 235,331 | -0.14(-2.99%) |
May 03, 2024 | 4.720 | 4.960 | 4.590 | 4.680 | 91,741 | +0.06(+1.30%) |
May 02, 2024 | 4.790 | 4.800 | 4.590 | 4.620 | 156,859 | -0.06(-1.28%) |