Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.360 | 4.650 | 3.920 | 4.340 | 55,055 | -0.10(-2.25%) |
Jul 18, 2024 | 3.900 | 4.900 | 3.850 | 4.440 | 111,753 | +0.54(+13.85%) |
Jul 17, 2024 | 3.800 | 3.900 | 3.701 | 3.900 | 13,677 | +0.08(+2.09%) |
Jul 16, 2024 | 3.900 | 4.050 | 3.740 | 3.820 | 16,890 | -0.02(-0.52%) |
Jul 15, 2024 | 3.770 | 3.950 | 3.700 | 3.840 | 9,389 | +0.07(+1.86%) |
Jul 12, 2024 | 3.650 | 3.790 | 3.650 | 3.770 | 9,565 | +0.14(+3.86%) |
Jul 11, 2024 | 3.860 | 4.030 | 3.630 | 3.630 | 17,351 | -0.22(-5.71%) |
Jul 10, 2024 | 3.750 | 4.060 | 3.640 | 3.850 | 42,038 | +0.21(+5.77%) |
Jul 09, 2024 | 3.370 | 3.811 | 3.370 | 3.640 | 35,747 | +0.27(+8.01%) |
Jul 08, 2024 | 3.470 | 3.470 | 3.300 | 3.370 | 6,038 | -0.16(-4.53%) |
Jul 05, 2024 | 3.300 | 3.600 | 3.300 | 3.530 | 25,491 | +0.22(+6.65%) |
Jul 03, 2024 | 3.090 | 3.470 | 2.990 | 3.310 | 30,043 | +0.23(+7.47%) |
Jul 02, 2024 | 2.970 | 3.100 | 2.970 | 3.080 | 5,497 | +0.06(+1.99%) |
Jul 01, 2024 | 3.090 | 3.250 | 3.020 | 3.020 | 6,276 | -0.03(-0.98%) |
Jun 28, 2024 | 3.182 | 3.182 | 3.010 | 3.050 | 14,516 | -0.07(-2.24%) |
Jun 27, 2024 | 2.720 | 3.130 | 2.720 | 3.120 | 13,925 | +0.37(+13.45%) |
Jun 26, 2024 | 2.800 | 2.880 | 2.710 | 2.750 | 19,864 | -0.06(-2.14%) |
Jun 25, 2024 | 2.920 | 3.100 | 2.750 | 2.810 | 33,164 | -0.04(-1.40%) |
Jun 24, 2024 | 3.000 | 3.280 | 2.703 | 2.850 | 30,329 | -0.10(-3.39%) |
Jun 21, 2024 | 3.390 | 3.390 | 2.950 | 2.950 | 45,580 | -0.43(-12.72%) |
Jun 20, 2024 | 3.260 | 3.490 | 3.260 | 3.380 | 25,830 | +0.11(+3.36%) |
Jun 18, 2024 | 3.340 | 3.390 | 3.200 | 3.270 | 16,403 | -0.08(-2.39%) |
Jun 17, 2024 | 3.750 | 3.750 | 3.300 | 3.350 | 23,321 | -0.43(-11.38%) |
Jun 14, 2024 | 3.950 | 3.970 | 3.710 | 3.780 | 12,427 | -0.11(-2.83%) |
Jun 13, 2024 | 3.600 | 3.930 | 3.600 | 3.890 | 24,742 | +0.24(+6.58%) |
Jun 12, 2024 | 3.600 | 3.670 | 3.430 | 3.650 | 23,579 | +0.07(+1.96%) |
Jun 11, 2024 | 3.560 | 3.600 | 3.337 | 3.580 | 13,828 | +0.06(+1.70%) |
Jun 10, 2024 | 3.430 | 3.520 | 3.320 | 3.520 | 11,607 | +0.16(+4.76%) |
Jun 07, 2024 | 3.240 | 3.360 | 3.230 | 3.360 | 12,888 | +0.13(+4.02%) |
Jun 06, 2024 | 3.230 | 3.270 | 3.070 | 3.230 | 22,033 | -0.03(-0.92%) |
Jun 05, 2024 | 3.350 | 3.460 | 3.190 | 3.260 | 14,520 | -0.09(-2.69%) |
Jun 04, 2024 | 3.600 | 3.600 | 3.280 | 3.350 | 15,245 | -0.04(-1.18%) |
Jun 03, 2024 | 3.520 | 3.561 | 3.310 | 3.390 | 19,180 | -0.20(-5.57%) |
May 31, 2024 | 3.900 | 3.990 | 3.140 | 3.590 | 48,524 | -0.29(-7.47%) |
May 30, 2024 | 3.710 | 3.930 | 3.700 | 3.880 | 44,449 | +0.01(+0.26%) |
May 29, 2024 | 3.610 | 4.130 | 3.581 | 3.870 | 95,083 | +0.15(+4.03%) |
May 28, 2024 | 3.350 | 3.849 | 3.300 | 3.720 | 48,375 | +0.39(+11.71%) |
May 24, 2024 | 3.210 | 3.530 | 3.180 | 3.330 | 23,589 | +0.18(+5.71%) |
May 23, 2024 | 3.450 | 3.495 | 3.150 | 3.150 | 43,861 | -0.31(-8.96%) |
May 22, 2024 | 3.080 | 3.840 | 3.060 | 3.460 | 166,164 | +0.37(+11.97%) |
May 21, 2024 | 3.060 | 3.128 | 3.000 | 3.090 | 24,255 | +0.03(+0.98%) |
May 20, 2024 | 3.200 | 3.300 | 3.050 | 3.060 | 34,479 | -0.19(-5.85%) |
May 17, 2024 | 3.460 | 3.460 | 3.167 | 3.250 | 45,646 | -0.10(-2.99%) |
May 16, 2024 | 3.140 | 3.360 | 3.000 | 3.350 | 65,568 | +0.27(+8.77%) |
May 15, 2024 | 3.380 | 3.450 | 2.930 | 3.080 | 98,230 | -0.28(-8.33%) |
May 14, 2024 | 3.020 | 3.410 | 2.770 | 3.360 | 282,500 | +0.25(+8.21%) |
May 13, 2024 | 3.300 | 3.300 | 3.030 | 3.105 | 49,505 | -0.11(-3.54%) |
May 10, 2024 | 3.294 | 3.333 | 3.180 | 3.219 | 26,537 | -0.17(-4.88%) |
May 09, 2024 | 3.210 | 3.546 | 3.150 | 3.384 | 60,616 | +0.26(+8.36%) |
May 08, 2024 | 3.270 | 3.270 | 3.117 | 3.123 | 39,321 | +0.02(+0.58%) |
May 07, 2024 | 3.228 | 3.228 | 3.105 | 3.105 | 30,411 | +0.01(+0.19%) |
May 06, 2024 | 3.300 | 3.420 | 3.060 | 3.099 | 48,031 | -0.11(-3.55%) |
May 03, 2024 | 3.630 | 3.630 | 3.126 | 3.213 | 48,794 | -0.24(-6.87%) |
May 02, 2024 | 3.990 | 3.990 | 3.330 | 3.450 | 55,887 | -0.41(-10.71%) |