Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.810 | 3.850 | 3.770 | 3.850 | 47,508 | +0.02(+0.52%) |
Jul 18, 2024 | 3.790 | 3.870 | 3.790 | 3.830 | 222,204 | +0.00(+0.00%) |
Jul 17, 2024 | 3.790 | 3.870 | 3.780 | 3.830 | 84,141 | +0.00(+0.00%) |
Jul 16, 2024 | 3.890 | 3.970 | 3.830 | 3.830 | 68,836 | -0.06(-1.54%) |
Jul 15, 2024 | 3.840 | 3.950 | 3.790 | 3.890 | 106,681 | +0.05(+1.30%) |
Jul 12, 2024 | 3.760 | 3.870 | 3.690 | 3.840 | 91,774 | +0.04(+1.05%) |
Jul 11, 2024 | 3.610 | 3.805 | 3.605 | 3.800 | 74,505 | +0.19(+5.26%) |
Jul 10, 2024 | 3.490 | 3.630 | 3.490 | 3.610 | 132,594 | +0.10(+2.85%) |
Jul 09, 2024 | 3.550 | 3.600 | 3.475 | 3.510 | 142,977 | -0.04(-1.13%) |
Jul 08, 2024 | 3.610 | 3.610 | 3.520 | 3.550 | 37,434 | -0.02(-0.56%) |
Jul 05, 2024 | 3.660 | 3.680 | 3.560 | 3.570 | 77,989 | -0.12(-3.25%) |
Jul 03, 2024 | 3.660 | 3.720 | 3.630 | 3.690 | 22,200 | +0.04(+1.10%) |
Jul 02, 2024 | 3.630 | 3.675 | 3.560 | 3.650 | 102,851 | +0.00(+0.00%) |
Jul 01, 2024 | 3.710 | 3.760 | 3.580 | 3.650 | 182,379 | -0.04(-1.08%) |
Jun 28, 2024 | 3.800 | 3.850 | 3.660 | 3.690 | 1,882,897 | -0.12(-3.15%) |
Jun 27, 2024 | 3.770 | 3.860 | 3.650 | 3.810 | 145,959 | +0.05(+1.33%) |
Jun 26, 2024 | 3.840 | 3.920 | 3.750 | 3.760 | 98,783 | -0.07(-1.83%) |
Jun 25, 2024 | 3.880 | 3.880 | 3.740 | 3.830 | 136,854 | -0.04(-1.03%) |
Jun 24, 2024 | 3.840 | 3.890 | 3.750 | 3.870 | 160,162 | +0.03(+0.78%) |
Jun 21, 2024 | 3.830 | 3.925 | 3.780 | 3.840 | 131,608 | +0.04(+1.05%) |
Jun 20, 2024 | 3.770 | 3.820 | 3.690 | 3.800 | 67,763 | +0.03(+0.80%) |
Jun 18, 2024 | 3.880 | 3.909 | 3.730 | 3.770 | 110,334 | -0.08(-2.08%) |
Jun 17, 2024 | 3.650 | 3.900 | 3.630 | 3.850 | 161,489 | +0.22(+6.06%) |
Jun 14, 2024 | 3.620 | 3.660 | 3.530 | 3.630 | 133,815 | -0.04(-1.09%) |
Jun 13, 2024 | 3.740 | 3.750 | 3.640 | 3.670 | 74,421 | -0.08(-2.26%) |
Jun 12, 2024 | 3.850 | 3.860 | 3.730 | 3.755 | 74,960 | -0.06(-1.44%) |
Jun 11, 2024 | 3.770 | 3.810 | 3.731 | 3.810 | 57,570 | +0.01(+0.26%) |
Jun 10, 2024 | 3.750 | 3.810 | 3.680 | 3.800 | 60,754 | +0.04(+1.06%) |
Jun 07, 2024 | 3.670 | 3.850 | 3.660 | 3.760 | 124,667 | +0.06(+1.76%) |
Jun 06, 2024 | 3.650 | 3.716 | 3.610 | 3.695 | 170,647 | +0.03(+0.96%) |
Jun 05, 2024 | 3.760 | 3.789 | 3.650 | 3.660 | 125,112 | -0.11(-2.92%) |
Jun 04, 2024 | 3.800 | 3.810 | 3.710 | 3.770 | 72,280 | +0.01(+0.27%) |
Jun 03, 2024 | 3.960 | 3.980 | 3.760 | 3.760 | 174,539 | -0.19(-4.81%) |
May 31, 2024 | 3.900 | 4.000 | 3.800 | 3.950 | 131,006 | -0.01(-0.25%) |
May 30, 2024 | 4.080 | 4.131 | 3.660 | 3.960 | 212,312 | -0.06(-1.49%) |
May 29, 2024 | 4.110 | 4.160 | 4.000 | 4.020 | 100,266 | -0.09(-2.19%) |
May 28, 2024 | 4.460 | 4.460 | 4.070 | 4.110 | 160,476 | -0.38(-8.46%) |
May 24, 2024 | 4.480 | 4.530 | 4.449 | 4.490 | 30,793 | +0.04(+0.90%) |
May 23, 2024 | 4.490 | 4.495 | 4.320 | 4.450 | 64,004 | -0.05(-1.11%) |
May 22, 2024 | 4.500 | 4.540 | 4.430 | 4.500 | 50,334 | -0.02(-0.44%) |
May 21, 2024 | 4.360 | 4.540 | 4.290 | 4.520 | 39,000 | +0.16(+3.67%) |
May 20, 2024 | 4.300 | 4.400 | 4.250 | 4.360 | 40,721 | +0.07(+1.63%) |
May 17, 2024 | 4.450 | 4.450 | 4.280 | 4.290 | 44,878 | -0.16(-3.60%) |
May 16, 2024 | 4.310 | 4.450 | 4.280 | 4.450 | 34,224 | +0.15(+3.49%) |
May 15, 2024 | 4.460 | 4.460 | 4.280 | 4.300 | 23,465 | -0.16(-3.59%) |
May 14, 2024 | 4.460 | 4.515 | 4.385 | 4.460 | 37,776 | +0.09(+2.06%) |
May 13, 2024 | 4.320 | 4.490 | 4.320 | 4.370 | 47,729 | +0.05(+1.16%) |
May 10, 2024 | 4.470 | 4.490 | 4.290 | 4.320 | 36,508 | -0.20(-4.42%) |
May 09, 2024 | 4.200 | 4.540 | 4.160 | 4.520 | 63,890 | +0.33(+7.88%) |
May 08, 2024 | 4.180 | 4.220 | 4.140 | 4.190 | 34,432 | +0.01(+0.24%) |
May 07, 2024 | 4.320 | 4.370 | 4.170 | 4.180 | 43,842 | -0.12(-2.79%) |
May 06, 2024 | 4.180 | 4.320 | 4.160 | 4.300 | 42,279 | +0.13(+3.12%) |
May 03, 2024 | 4.220 | 4.260 | 4.140 | 4.170 | 40,980 | -0.03(-0.71%) |
May 02, 2024 | 4.150 | 4.220 | 4.100 | 4.200 | 49,880 | +0.10(+2.44%) |