Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.250 | 3.500 | 3.230 | 3.480 | 666,494 | +0.24(+7.41%) |
Jul 18, 2024 | 3.250 | 3.410 | 3.170 | 3.240 | 436,144 | -0.03(-0.92%) |
Jul 17, 2024 | 3.600 | 3.640 | 3.225 | 3.270 | 826,370 | -0.29(-8.15%) |
Jul 16, 2024 | 3.220 | 3.580 | 3.195 | 3.560 | 852,312 | +0.36(+11.25%) |
Jul 15, 2024 | 3.180 | 3.280 | 3.169 | 3.200 | 374,326 | +0.05(+1.59%) |
Jul 12, 2024 | 3.040 | 3.300 | 2.970 | 3.150 | 1,197,474 | +0.18(+6.06%) |
Jul 11, 2024 | 3.030 | 3.200 | 2.870 | 2.970 | 813,925 | +0.01(+0.34%) |
Jul 10, 2024 | 2.870 | 3.090 | 2.865 | 2.960 | 934,688 | +0.13(+4.59%) |
Jul 09, 2024 | 2.830 | 2.890 | 2.810 | 2.830 | 421,314 | -0.04(-1.39%) |
Jul 08, 2024 | 2.910 | 2.990 | 2.870 | 2.870 | 490,982 | -0.03(-1.03%) |
Jul 05, 2024 | 2.880 | 2.980 | 2.810 | 2.900 | 513,437 | +0.02(+0.69%) |
Jul 03, 2024 | 2.930 | 2.950 | 2.825 | 2.880 | 286,156 | -0.06(-2.04%) |
Jul 02, 2024 | 3.180 | 3.180 | 2.920 | 2.940 | 893,024 | -0.26(-8.13%) |
Jul 01, 2024 | 3.280 | 3.290 | 3.045 | 3.200 | 766,929 | -0.11(-3.32%) |
Jun 28, 2024 | 3.220 | 3.500 | 3.130 | 3.310 | 7,130,602 | +0.10(+3.12%) |
Jun 27, 2024 | 3.150 | 3.360 | 3.110 | 3.210 | 485,209 | +0.00(+0.00%) |
Jun 26, 2024 | 3.040 | 3.210 | 2.950 | 3.210 | 668,922 | +0.15(+4.90%) |
Jun 25, 2024 | 3.190 | 3.290 | 3.040 | 3.060 | 705,791 | -0.13(-4.08%) |
Jun 24, 2024 | 3.360 | 3.395 | 3.150 | 3.190 | 275,164 | -0.18(-5.34%) |
Jun 21, 2024 | 3.400 | 3.430 | 3.300 | 3.370 | 1,209,055 | -0.01(-0.30%) |
Jun 20, 2024 | 3.410 | 3.540 | 3.345 | 3.380 | 390,572 | -0.04(-1.17%) |
Jun 18, 2024 | 3.700 | 3.700 | 3.400 | 3.420 | 465,868 | -0.24(-6.56%) |
Jun 17, 2024 | 3.760 | 3.905 | 3.660 | 3.660 | 439,297 | -0.13(-3.43%) |
Jun 14, 2024 | 3.900 | 3.980 | 3.760 | 3.790 | 174,757 | -0.16(-4.05%) |
Jun 13, 2024 | 3.860 | 4.000 | 3.780 | 3.950 | 226,970 | +0.10(+2.60%) |
Jun 12, 2024 | 3.960 | 4.100 | 3.828 | 3.850 | 351,600 | -0.07(-1.91%) |
Jun 11, 2024 | 3.900 | 4.040 | 3.870 | 3.925 | 271,072 | -0.05(-1.13%) |
Jun 10, 2024 | 3.880 | 4.050 | 3.730 | 3.970 | 750,940 | +0.17(+4.47%) |
Jun 07, 2024 | 3.480 | 3.880 | 3.480 | 3.800 | 924,383 | +0.26(+7.34%) |
Jun 06, 2024 | 3.500 | 3.610 | 3.440 | 3.540 | 278,085 | -0.08(-2.21%) |
Jun 05, 2024 | 3.670 | 3.695 | 3.585 | 3.620 | 309,189 | -0.03(-0.82%) |
Jun 04, 2024 | 3.720 | 3.720 | 3.580 | 3.650 | 324,441 | -0.11(-2.93%) |
Jun 03, 2024 | 3.820 | 3.990 | 3.690 | 3.760 | 234,387 | +0.02(+0.53%) |
May 31, 2024 | 3.750 | 3.870 | 3.710 | 3.740 | 246,197 | +0.02(+0.54%) |
May 30, 2024 | 3.820 | 3.835 | 3.580 | 3.720 | 264,016 | -0.08(-2.11%) |
May 29, 2024 | 3.660 | 3.840 | 3.615 | 3.800 | 204,219 | +0.06(+1.60%) |
May 28, 2024 | 3.850 | 3.920 | 3.570 | 3.740 | 626,467 | -0.07(-1.84%) |
May 24, 2024 | 3.810 | 3.960 | 3.744 | 3.810 | 192,650 | -0.01(-0.26%) |
May 23, 2024 | 3.880 | 3.920 | 3.750 | 3.820 | 233,346 | -0.08(-2.05%) |
May 22, 2024 | 4.010 | 4.030 | 3.800 | 3.900 | 430,130 | -0.10(-2.50%) |
May 21, 2024 | 4.150 | 4.220 | 3.890 | 4.000 | 505,639 | -0.19(-4.53%) |
May 20, 2024 | 4.110 | 4.330 | 4.110 | 4.190 | 355,804 | +0.04(+0.96%) |
May 17, 2024 | 4.150 | 4.270 | 4.100 | 4.150 | 257,383 | -0.02(-0.48%) |
May 16, 2024 | 4.210 | 4.320 | 4.140 | 4.170 | 182,160 | -0.04(-0.95%) |
May 15, 2024 | 4.240 | 4.500 | 4.160 | 4.210 | 364,028 | +0.01(+0.24%) |
May 14, 2024 | 4.080 | 4.330 | 4.010 | 4.200 | 542,440 | -0.09(-2.10%) |
May 13, 2024 | 4.300 | 4.480 | 4.160 | 4.290 | 278,800 | -0.05(-1.15%) |
May 10, 2024 | 4.480 | 4.550 | 4.310 | 4.340 | 229,035 | -0.17(-3.77%) |
May 09, 2024 | 4.260 | 4.550 | 4.210 | 4.510 | 428,133 | +0.24(+5.62%) |
May 08, 2024 | 4.380 | 4.390 | 4.180 | 4.270 | 437,825 | -0.11(-2.51%) |
May 07, 2024 | 4.310 | 4.540 | 4.250 | 4.380 | 703,939 | +0.07(+1.62%) |
May 06, 2024 | 4.640 | 4.640 | 4.260 | 4.310 | 350,634 | -0.07(-1.60%) |
May 03, 2024 | 4.500 | 4.780 | 4.290 | 4.380 | 818,440 | -0.03(-0.68%) |
May 02, 2024 | 4.480 | 4.480 | 4.310 | 4.410 | 189,050 | +0.01(+0.23%) |