Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.647 | 3.698 | 3.530 | 3.540 | 3,009 | -0.26(-6.84%) |
Jul 18, 2024 | 3.630 | 3.800 | 3.630 | 3.800 | 9,252 | +0.14(+3.69%) |
Jul 17, 2024 | 3.570 | 3.665 | 3.550 | 3.665 | 1,447 | +0.12(+3.53%) |
Jul 16, 2024 | 3.610 | 3.730 | 3.470 | 3.540 | 3,884 | -0.12(-3.28%) |
Jul 15, 2024 | 3.800 | 3.800 | 3.660 | 3.660 | 1,801 | +0.07(+1.95%) |
Jul 12, 2024 | 3.560 | 3.700 | 3.520 | 3.590 | 11,125 | +0.14(+4.06%) |
Jul 11, 2024 | 3.250 | 3.544 | 3.250 | 3.450 | 3,123 | -0.09(-2.56%) |
Jul 10, 2024 | 3.490 | 3.665 | 3.405 | 3.541 | 5,989 | +0.03(+0.87%) |
Jul 09, 2024 | 3.570 | 3.710 | 3.410 | 3.510 | 10,223 | -0.06(-1.68%) |
Jul 08, 2024 | 3.770 | 3.770 | 3.570 | 3.570 | 7,299 | -0.24(-6.28%) |
Jul 05, 2024 | 3.830 | 3.930 | 3.750 | 3.809 | 5,398 | +0.01(+0.38%) |
Jul 03, 2024 | 3.730 | 3.852 | 3.650 | 3.795 | 3,918 | +0.10(+2.85%) |
Jul 02, 2024 | 3.690 | 3.790 | 3.660 | 3.690 | 4,566 | -0.04(-0.94%) |
Jul 01, 2024 | 3.640 | 3.795 | 3.630 | 3.725 | 1,996 | -0.12(-3.25%) |
Jun 28, 2024 | 3.690 | 3.930 | 3.665 | 3.850 | 10,991 | +0.21(+5.77%) |
Jun 27, 2024 | 3.680 | 3.680 | 3.570 | 3.640 | 5,761 | +0.03(+0.83%) |
Jun 26, 2024 | 3.630 | 3.690 | 3.570 | 3.610 | 4,425 | +0.03(+0.84%) |
Jun 25, 2024 | 3.550 | 3.810 | 3.550 | 3.580 | 7,285 | -0.11(-2.98%) |
Jun 24, 2024 | 3.760 | 3.969 | 3.510 | 3.690 | 38,825 | +0.14(+3.94%) |
Jun 21, 2024 | 3.340 | 3.595 | 2.900 | 3.550 | 13,058 | +0.22(+6.61%) |
Jun 20, 2024 | 3.820 | 3.820 | 3.200 | 3.330 | 20,015 | -0.40(-10.72%) |
Jun 18, 2024 | 4.000 | 4.060 | 3.730 | 3.730 | 12,586 | -0.19(-4.85%) |
Jun 17, 2024 | 4.160 | 4.160 | 3.920 | 3.920 | 15,239 | -0.24(-5.77%) |
Jun 14, 2024 | 4.170 | 4.180 | 4.160 | 4.160 | 15,367 | +0.00(+0.00%) |
Jun 13, 2024 | 4.180 | 4.230 | 4.160 | 4.160 | 12,300 | -0.02(-0.48%) |
Jun 12, 2024 | 4.190 | 4.300 | 4.180 | 4.180 | 8,113 | -0.07(-1.65%) |
Jun 11, 2024 | 4.263 | 4.263 | 4.250 | 4.250 | 1,993 | +0.00(+0.00%) |
Jun 10, 2024 | 4.320 | 4.381 | 4.250 | 4.250 | 4,601 | -0.13(-3.08%) |
Jun 07, 2024 | 4.415 | 4.415 | 4.360 | 4.385 | 2,573 | -0.01(-0.24%) |
Jun 06, 2024 | 4.450 | 4.450 | 4.360 | 4.395 | 3,883 | +0.08(+1.75%) |
Jun 05, 2024 | 4.410 | 4.441 | 4.320 | 4.320 | 1,327 | -0.03(-0.69%) |
Jun 04, 2024 | 4.350 | 4.375 | 4.350 | 4.350 | 3,520 | -0.01(-0.23%) |
Jun 03, 2024 | 4.350 | 4.360 | 4.350 | 4.360 | 1,877 | +0.01(+0.23%) |
May 31, 2024 | 4.470 | 4.470 | 4.334 | 4.350 | 2,843 | -0.12(-2.63%) |
May 30, 2024 | 4.310 | 4.468 | 4.310 | 4.468 | 2,557 | +0.12(+2.71%) |
May 29, 2024 | 4.300 | 4.400 | 4.300 | 4.350 | 3,690 | -0.05(-1.14%) |
May 28, 2024 | 4.300 | 4.400 | 4.300 | 4.400 | 2,722 | +0.09(+2.09%) |
May 24, 2024 | 4.310 | 4.310 | 4.310 | 4.310 | 2,773 | -0.09(-2.04%) |
May 23, 2024 | 4.400 | 4.490 | 4.300 | 4.400 | 4,527 | -0.00(-0.11%) |
May 22, 2024 | 4.410 | 4.405 | 4.405 | 4.405 | 539 | +0.00(+0.11%) |
May 21, 2024 | 4.390 | 4.440 | 4.300 | 4.400 | 6,359 | +0.10(+2.32%) |
May 20, 2024 | 4.400 | 4.400 | 4.300 | 4.300 | 5,103 | -0.15(-3.37%) |
May 17, 2024 | 4.340 | 4.450 | 4.330 | 4.450 | 2,137 | +0.11(+2.53%) |
May 16, 2024 | 4.454 | 4.454 | 4.340 | 4.340 | 3,889 | -0.06(-1.36%) |
May 15, 2024 | 4.474 | 4.474 | 4.400 | 4.400 | 1,692 | -0.04(-0.90%) |
May 14, 2024 | 4.760 | 4.760 | 4.330 | 4.440 | 6,206 | +0.11(+2.54%) |
May 13, 2024 | 4.310 | 4.525 | 4.310 | 4.330 | 2,831 | -0.02(-0.46%) |
May 10, 2024 | 4.300 | 4.396 | 4.300 | 4.350 | 3,402 | +0.05(+1.16%) |
May 09, 2024 | 4.370 | 4.580 | 4.300 | 4.300 | 11,211 | -0.13(-2.93%) |
May 08, 2024 | 4.420 | 4.517 | 4.320 | 4.430 | 3,845 | -0.17(-3.70%) |
May 07, 2024 | 4.900 | 4.898 | 4.600 | 4.600 | 7,361 | +0.14(+3.14%) |
May 06, 2024 | 4.260 | 4.540 | 4.260 | 4.460 | 5,478 | +0.07(+1.48%) |
May 03, 2024 | 4.540 | 4.540 | 4.254 | 4.395 | 5,065 | -0.16(-3.41%) |
May 02, 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 1,036 | -0.03(-0.55%) |