Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.970 | 4.100 | 3.710 | 4.000 | 30,132 | -0.01(-0.25%) |
Jul 18, 2024 | 3.990 | 4.370 | 3.990 | 4.010 | 30,675 | -0.03(-0.74%) |
Jul 17, 2024 | 4.360 | 4.363 | 3.860 | 4.040 | 76,809 | -0.39(-8.80%) |
Jul 16, 2024 | 4.530 | 4.550 | 4.360 | 4.430 | 33,158 | +0.07(+1.61%) |
Jul 15, 2024 | 4.370 | 4.518 | 4.300 | 4.360 | 77,192 | -0.04(-0.91%) |
Jul 12, 2024 | 4.560 | 4.750 | 4.080 | 4.400 | 206,440 | -0.18(-3.93%) |
Jul 11, 2024 | 4.550 | 4.721 | 4.550 | 4.580 | 37,614 | +0.08(+1.78%) |
Jul 10, 2024 | 4.760 | 4.910 | 4.440 | 4.500 | 71,060 | -0.16(-3.43%) |
Jul 09, 2024 | 4.800 | 4.910 | 4.530 | 4.660 | 139,426 | -0.17(-3.52%) |
Jul 08, 2024 | 4.670 | 4.840 | 4.350 | 4.830 | 71,978 | +0.26(+5.69%) |
Jul 05, 2024 | 4.520 | 4.710 | 4.310 | 4.570 | 108,710 | +0.19(+4.34%) |
Jul 03, 2024 | 4.400 | 4.530 | 4.240 | 4.380 | 22,128 | -0.02(-0.45%) |
Jul 02, 2024 | 4.760 | 5.150 | 4.200 | 4.400 | 82,562 | -0.28(-5.98%) |
Jul 01, 2024 | 4.990 | 5.240 | 4.590 | 4.680 | 269,485 | -0.28(-5.65%) |
Jun 28, 2024 | 4.320 | 4.990 | 4.310 | 4.960 | 222,263 | +0.72(+16.98%) |
Jun 27, 2024 | 3.590 | 4.590 | 3.590 | 4.240 | 205,692 | +0.69(+19.44%) |
Jun 26, 2024 | 3.770 | 3.935 | 3.530 | 3.550 | 49,958 | -0.25(-6.58%) |
Jun 25, 2024 | 3.920 | 4.320 | 3.710 | 3.800 | 139,654 | -0.11(-2.81%) |
Jun 24, 2024 | 3.940 | 4.050 | 3.355 | 3.910 | 112,831 | +0.41(+11.71%) |
Jun 21, 2024 | 3.480 | 3.900 | 3.340 | 3.500 | 285,363 | +0.02(+0.57%) |
Jun 20, 2024 | 3.670 | 3.680 | 3.360 | 3.480 | 67,157 | +0.21(+6.42%) |
Jun 18, 2024 | 3.300 | 3.770 | 3.160 | 3.270 | 291,910 | +0.09(+2.83%) |
Jun 17, 2024 | 3.250 | 3.961 | 3.020 | 3.180 | 560,779 | -0.65(-16.97%) |
Jun 14, 2024 | 3.940 | 4.090 | 3.631 | 3.830 | 21,283 | -0.04(-1.03%) |
Jun 13, 2024 | 3.850 | 4.110 | 3.660 | 3.870 | 25,116 | +0.07(+1.84%) |
Jun 12, 2024 | 4.125 | 4.222 | 3.590 | 3.800 | 30,921 | -0.17(-4.16%) |
Jun 11, 2024 | 3.550 | 4.390 | 3.550 | 3.965 | 94,127 | +0.49(+14.27%) |
Jun 10, 2024 | 3.340 | 3.634 | 3.340 | 3.470 | 30,701 | +0.06(+1.76%) |
Jun 07, 2024 | 3.390 | 3.500 | 3.321 | 3.410 | 6,905 | +0.01(+0.29%) |
Jun 06, 2024 | 3.349 | 3.400 | 3.336 | 3.400 | 2,843 | +0.06(+1.71%) |
Jun 05, 2024 | 3.230 | 3.343 | 3.230 | 3.343 | 3,793 | -0.01(-0.21%) |
Jun 04, 2024 | 3.350 | 3.350 | 3.290 | 3.350 | 9,522 | -0.00(-0.00%) |
Jun 03, 2024 | 3.300 | 3.350 | 3.230 | 3.350 | 5,117 | +0.10(+3.08%) |
May 31, 2024 | 3.300 | 3.300 | 3.230 | 3.250 | 8,333 | +0.03(+0.93%) |
May 30, 2024 | 3.220 | 3.305 | 3.220 | 3.220 | 3,101 | -0.10(-3.01%) |
May 29, 2024 | 3.300 | 3.320 | 3.120 | 3.320 | 16,086 | +0.02(+0.60%) |
May 28, 2024 | 3.250 | 3.430 | 3.250 | 3.300 | 14,613 | +0.05(+1.54%) |
May 24, 2024 | 3.272 | 3.390 | 3.010 | 3.250 | 4,949 | +0.00(+0.00%) |
May 23, 2024 | 3.290 | 3.430 | 2.890 | 3.250 | 37,615 | -0.13(-3.85%) |
May 22, 2024 | 3.232 | 3.380 | 3.232 | 3.380 | 51,350 | +0.00(+0.00%) |
May 21, 2024 | 3.260 | 3.487 | 3.240 | 3.380 | 13,406 | +0.02(+0.59%) |
May 20, 2024 | 3.325 | 3.400 | 3.270 | 3.360 | 12,942 | +0.05(+1.52%) |
May 17, 2024 | 3.380 | 3.420 | 3.240 | 3.310 | 2,972 | +0.09(+2.80%) |
May 16, 2024 | 3.260 | 3.280 | 3.220 | 3.220 | 10,153 | -0.06(-1.83%) |
May 15, 2024 | 3.490 | 3.690 | 3.280 | 3.280 | 32,261 | -0.06(-1.80%) |
May 14, 2024 | 3.590 | 3.590 | 3.180 | 3.340 | 28,436 | -0.08(-2.34%) |
May 13, 2024 | 3.215 | 4.000 | 3.215 | 3.420 | 65,062 | +0.13(+3.95%) |
May 10, 2024 | 2.760 | 3.350 | 2.760 | 3.290 | 57,999 | +0.49(+17.50%) |
May 09, 2024 | 2.880 | 2.930 | 2.800 | 2.800 | 7,023 | -0.12(-4.11%) |
May 08, 2024 | 2.915 | 2.980 | 2.871 | 2.920 | 7,848 | +0.02(+0.69%) |
May 07, 2024 | 2.910 | 2.970 | 2.900 | 2.900 | 9,319 | +0.03(+1.05%) |
May 06, 2024 | 2.990 | 2.990 | 2.825 | 2.870 | 15,162 | -0.06(-2.05%) |
May 03, 2024 | 2.900 | 2.990 | 2.850 | 2.930 | 11,826 | +0.13(+4.64%) |
May 02, 2024 | 2.850 | 2.910 | 2.785 | 2.800 | 30,909 | -0.05(-1.75%) |