Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.470 | 3.485 | 3.340 | 3.350 | 177,232 | -0.15(-4.29%) |
Jul 18, 2024 | 3.700 | 3.760 | 3.450 | 3.500 | 421,393 | -0.20(-5.41%) |
Jul 17, 2024 | 3.880 | 3.990 | 3.700 | 3.700 | 267,178 | -0.23(-5.85%) |
Jul 16, 2024 | 3.760 | 4.030 | 3.750 | 3.930 | 320,333 | +0.19(+5.08%) |
Jul 15, 2024 | 3.790 | 3.880 | 3.710 | 3.740 | 398,478 | -0.01(-0.27%) |
Jul 12, 2024 | 3.590 | 3.780 | 3.540 | 3.750 | 250,505 | +0.20(+5.63%) |
Jul 11, 2024 | 3.530 | 3.680 | 3.505 | 3.550 | 228,095 | +0.08(+2.31%) |
Jul 10, 2024 | 3.430 | 3.550 | 3.360 | 3.470 | 217,919 | +0.04(+1.17%) |
Jul 09, 2024 | 3.470 | 3.500 | 3.370 | 3.430 | 123,695 | -0.04(-1.15%) |
Jul 08, 2024 | 3.330 | 3.480 | 3.310 | 3.470 | 158,045 | +0.18(+5.47%) |
Jul 05, 2024 | 3.440 | 3.440 | 3.280 | 3.290 | 240,273 | -0.15(-4.36%) |
Jul 03, 2024 | 3.360 | 3.450 | 3.350 | 3.440 | 100,325 | +0.08(+2.38%) |
Jul 02, 2024 | 3.440 | 3.530 | 3.330 | 3.360 | 160,060 | -0.09(-2.61%) |
Jul 01, 2024 | 3.380 | 3.490 | 3.290 | 3.450 | 191,878 | +0.07(+2.07%) |
Jun 28, 2024 | 3.570 | 3.610 | 3.360 | 3.380 | 348,141 | -0.15(-4.25%) |
Jun 27, 2024 | 3.610 | 3.670 | 3.525 | 3.530 | 180,406 | -0.11(-3.02%) |
Jun 26, 2024 | 3.720 | 3.765 | 3.610 | 3.640 | 182,586 | -0.10(-2.67%) |
Jun 25, 2024 | 3.740 | 3.840 | 3.675 | 3.740 | 154,589 | +0.01(+0.27%) |
Jun 24, 2024 | 3.600 | 3.750 | 3.600 | 3.730 | 341,191 | +0.13(+3.61%) |
Jun 21, 2024 | 3.710 | 3.710 | 3.525 | 3.600 | 397,064 | -0.09(-2.44%) |
Jun 20, 2024 | 3.760 | 3.970 | 3.640 | 3.690 | 321,977 | -0.08(-2.12%) |
Jun 18, 2024 | 3.690 | 3.830 | 3.600 | 3.770 | 356,089 | +0.07(+1.89%) |
Jun 17, 2024 | 3.590 | 3.710 | 3.560 | 3.700 | 167,796 | +0.07(+1.93%) |
Jun 14, 2024 | 3.590 | 3.640 | 3.570 | 3.630 | 155,691 | -0.02(-0.55%) |
Jun 13, 2024 | 3.610 | 3.685 | 3.540 | 3.650 | 176,088 | +0.00(+0.00%) |
Jun 12, 2024 | 3.710 | 3.870 | 3.630 | 3.650 | 325,087 | +0.03(+0.83%) |
Jun 11, 2024 | 3.740 | 3.740 | 3.590 | 3.620 | 186,810 | -0.13(-3.47%) |
Jun 10, 2024 | 3.600 | 3.930 | 3.600 | 3.750 | 507,514 | +0.19(+5.34%) |
Jun 07, 2024 | 3.560 | 3.640 | 3.500 | 3.560 | 135,023 | -0.04(-1.11%) |
Jun 06, 2024 | 3.520 | 3.610 | 3.500 | 3.600 | 153,559 | +0.07(+1.98%) |
Jun 05, 2024 | 3.360 | 3.550 | 3.360 | 3.530 | 193,792 | +0.21(+6.33%) |
Jun 04, 2024 | 3.510 | 3.530 | 3.310 | 3.320 | 481,287 | -0.23(-6.48%) |
Jun 03, 2024 | 3.850 | 3.860 | 3.480 | 3.550 | 532,129 | -0.26(-6.82%) |
May 31, 2024 | 3.760 | 3.820 | 3.640 | 3.810 | 390,081 | +0.06(+1.60%) |
May 30, 2024 | 3.760 | 3.810 | 3.575 | 3.750 | 528,460 | +0.04(+1.08%) |
May 29, 2024 | 3.660 | 4.000 | 3.650 | 3.710 | 606,469 | +0.00(+0.00%) |
May 28, 2024 | 3.550 | 3.800 | 3.460 | 3.710 | 835,588 | +0.25(+7.23%) |
May 24, 2024 | 3.250 | 3.475 | 3.250 | 3.460 | 320,040 | +0.23(+7.12%) |
May 23, 2024 | 3.340 | 3.478 | 3.230 | 3.230 | 489,645 | -0.02(-0.62%) |
May 22, 2024 | 3.230 | 3.290 | 3.180 | 3.250 | 311,349 | +0.00(+0.00%) |
May 21, 2024 | 3.330 | 3.330 | 3.230 | 3.250 | 287,184 | -0.08(-2.40%) |
May 20, 2024 | 3.300 | 3.400 | 3.160 | 3.330 | 365,461 | +0.05(+1.52%) |
May 17, 2024 | 3.410 | 3.470 | 3.280 | 3.280 | 239,663 | -0.15(-4.37%) |
May 16, 2024 | 3.540 | 3.540 | 3.425 | 3.430 | 190,325 | -0.11(-3.11%) |
May 15, 2024 | 3.480 | 3.550 | 3.338 | 3.540 | 240,213 | +0.15(+4.42%) |
May 14, 2024 | 3.640 | 3.700 | 3.390 | 3.390 | 458,845 | -0.22(-6.09%) |
May 13, 2024 | 3.650 | 3.720 | 3.595 | 3.610 | 261,662 | +0.00(+0.00%) |
May 10, 2024 | 3.570 | 3.690 | 3.510 | 3.610 | 404,700 | +0.04(+1.12%) |
May 09, 2024 | 3.780 | 3.790 | 3.560 | 3.570 | 408,843 | -0.21(-5.56%) |
May 08, 2024 | 3.810 | 3.815 | 3.670 | 3.780 | 443,376 | -0.08(-2.07%) |
May 07, 2024 | 3.930 | 4.000 | 3.790 | 3.860 | 678,327 | -0.07(-1.78%) |
May 06, 2024 | 3.680 | 4.050 | 3.680 | 3.930 | 1,485,731 | +0.27(+7.38%) |
May 03, 2024 | 3.480 | 4.230 | 3.310 | 3.660 | 13,601,597 | +0.63(+20.79%) |
May 02, 2024 | 2.910 | 3.060 | 2.910 | 3.030 | 614,796 | +0.14(+4.84%) |