Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.700 | 3.735 | 3.625 | 3.690 | 559,184 | +0.00(+0.00%) |
Jul 18, 2024 | 3.760 | 3.845 | 3.645 | 3.690 | 836,858 | -0.09(-2.38%) |
Jul 17, 2024 | 3.800 | 3.830 | 3.670 | 3.780 | 1,255,648 | -0.10(-2.58%) |
Jul 16, 2024 | 3.790 | 3.890 | 3.730 | 3.880 | 1,404,767 | +0.13(+3.47%) |
Jul 15, 2024 | 3.540 | 3.790 | 3.540 | 3.750 | 1,342,628 | +0.16(+4.46%) |
Jul 12, 2024 | 3.550 | 3.650 | 3.510 | 3.590 | 849,268 | +0.08(+2.28%) |
Jul 11, 2024 | 3.415 | 3.520 | 3.399 | 3.510 | 1,245,548 | +0.10(+2.93%) |
Jul 10, 2024 | 3.400 | 3.430 | 3.340 | 3.410 | 1,048,923 | +0.01(+0.29%) |
Jul 09, 2024 | 3.240 | 3.410 | 3.240 | 3.400 | 1,013,124 | +0.14(+4.29%) |
Jul 08, 2024 | 3.140 | 3.320 | 3.135 | 3.260 | 1,209,489 | +0.14(+4.49%) |
Jul 05, 2024 | 3.150 | 3.150 | 3.050 | 3.120 | 663,041 | -0.04(-1.27%) |
Jul 03, 2024 | 3.150 | 3.220 | 3.130 | 3.160 | 661,835 | +0.03(+0.96%) |
Jul 02, 2024 | 3.120 | 3.140 | 3.090 | 3.130 | 856,611 | +0.01(+0.32%) |
Jul 01, 2024 | 3.070 | 3.150 | 3.050 | 3.120 | 722,406 | +0.03(+0.97%) |
Jun 28, 2024 | 3.120 | 3.200 | 2.990 | 3.090 | 4,407,796 | -0.01(-0.32%) |
Jun 27, 2024 | 3.030 | 3.140 | 3.030 | 3.100 | 643,965 | +0.09(+2.99%) |
Jun 26, 2024 | 3.020 | 3.030 | 2.945 | 3.010 | 645,297 | -0.04(-1.31%) |
Jun 25, 2024 | 3.060 | 3.080 | 2.990 | 3.050 | 598,659 | -0.02(-0.65%) |
Jun 24, 2024 | 3.090 | 3.115 | 3.030 | 3.070 | 734,234 | +0.02(+0.66%) |
Jun 21, 2024 | 3.000 | 3.070 | 2.960 | 3.050 | 2,110,757 | +0.10(+3.39%) |
Jun 20, 2024 | 3.000 | 3.010 | 2.915 | 2.950 | 1,289,733 | -0.06(-1.99%) |
Jun 18, 2024 | 3.070 | 3.070 | 3.010 | 3.010 | 701,043 | -0.05(-1.63%) |
Jun 17, 2024 | 3.150 | 3.150 | 3.050 | 3.060 | 649,908 | -0.08(-2.55%) |
Jun 14, 2024 | 3.130 | 3.170 | 3.110 | 3.140 | 594,285 | -0.02(-0.63%) |
Jun 13, 2024 | 3.250 | 3.260 | 3.140 | 3.160 | 651,566 | -0.09(-2.77%) |
Jun 12, 2024 | 3.250 | 3.305 | 3.230 | 3.250 | 968,158 | +0.07(+2.20%) |
Jun 11, 2024 | 3.120 | 3.210 | 3.080 | 3.180 | 995,650 | +0.04(+1.27%) |
Jun 10, 2024 | 3.190 | 3.210 | 3.110 | 3.140 | 1,181,243 | -0.06(-1.88%) |
Jun 07, 2024 | 3.310 | 3.310 | 3.120 | 3.200 | 1,327,035 | -0.14(-4.19%) |
Jun 06, 2024 | 3.630 | 3.640 | 3.300 | 3.340 | 1,624,352 | -0.29(-7.99%) |
Jun 05, 2024 | 3.380 | 3.630 | 3.360 | 3.630 | 2,086,503 | +0.29(+8.68%) |
Jun 04, 2024 | 3.420 | 3.440 | 3.330 | 3.340 | 1,002,020 | -0.08(-2.34%) |
Jun 03, 2024 | 3.360 | 3.430 | 3.330 | 3.420 | 744,022 | +0.06(+1.79%) |
May 31, 2024 | 3.320 | 3.385 | 3.310 | 3.360 | 831,299 | +0.04(+1.20%) |
May 30, 2024 | 3.360 | 3.385 | 3.295 | 3.320 | 1,571,351 | -0.04(-1.19%) |
May 29, 2024 | 3.300 | 3.380 | 3.270 | 3.360 | 1,030,628 | +0.01(+0.30%) |
May 28, 2024 | 3.350 | 3.370 | 3.250 | 3.350 | 1,066,474 | +0.06(+1.82%) |
May 24, 2024 | 3.290 | 3.320 | 3.230 | 3.290 | 548,649 | +0.01(+0.30%) |
May 23, 2024 | 3.420 | 3.440 | 3.230 | 3.280 | 1,296,791 | -0.13(-3.81%) |
May 22, 2024 | 3.220 | 3.430 | 3.190 | 3.410 | 2,177,729 | +0.20(+6.23%) |
May 21, 2024 | 3.100 | 3.215 | 3.060 | 3.210 | 1,014,529 | +0.14(+4.56%) |
May 20, 2024 | 2.980 | 3.150 | 2.965 | 3.070 | 1,272,454 | +0.09(+3.02%) |
May 17, 2024 | 2.930 | 3.010 | 2.890 | 2.980 | 746,173 | +0.09(+3.11%) |
May 16, 2024 | 2.820 | 2.900 | 2.810 | 2.890 | 427,036 | +0.08(+2.85%) |
May 15, 2024 | 2.880 | 2.910 | 2.805 | 2.810 | 430,695 | -0.05(-1.75%) |
May 14, 2024 | 2.860 | 2.900 | 2.810 | 2.860 | 475,468 | -0.03(-1.04%) |
May 13, 2024 | 2.900 | 2.930 | 2.850 | 2.890 | 367,121 | +0.01(+0.35%) |
May 10, 2024 | 2.960 | 2.960 | 2.790 | 2.880 | 697,958 | -0.06(-2.04%) |
May 09, 2024 | 2.860 | 2.950 | 2.790 | 2.940 | 688,712 | +0.10(+3.52%) |
May 08, 2024 | 2.860 | 2.865 | 2.760 | 2.840 | 503,982 | +0.00(+0.00%) |
May 07, 2024 | 2.810 | 2.840 | 2.790 | 2.840 | 619,185 | +0.04(+1.43%) |
May 06, 2024 | 2.710 | 2.820 | 2.700 | 2.800 | 685,005 | +0.09(+3.32%) |
May 03, 2024 | 2.710 | 2.850 | 2.700 | 2.710 | 683,613 | +0.03(+1.12%) |
May 02, 2024 | 2.640 | 2.730 | 2.630 | 2.680 | 673,219 | -0.01(-0.37%) |