Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 3.860 | 4.000 | 3.760 | 3.980 | 827,377 | +0.10(+2.58%) |
Jul 19, 2024 | 3.820 | 3.915 | 3.780 | 3.880 | 784,708 | +0.00(+0.00%) |
Jul 18, 2024 | 3.920 | 3.941 | 3.801 | 3.880 | 614,617 | -0.01(-0.26%) |
Jul 17, 2024 | 4.000 | 4.070 | 3.820 | 3.890 | 767,260 | -0.20(-4.89%) |
Jul 16, 2024 | 4.200 | 4.200 | 3.965 | 4.090 | 804,441 | -0.06(-1.45%) |
Jul 15, 2024 | 4.180 | 4.340 | 4.080 | 4.150 | 910,523 | +0.00(+0.00%) |
Jul 12, 2024 | 3.920 | 4.170 | 3.850 | 4.150 | 1,056,016 | +0.26(+6.68%) |
Jul 11, 2024 | 3.790 | 4.000 | 3.730 | 3.890 | 1,298,286 | +0.12(+3.18%) |
Jul 10, 2024 | 3.830 | 3.950 | 3.720 | 3.770 | 525,527 | -0.08(-2.08%) |
Jul 09, 2024 | 3.670 | 3.860 | 3.570 | 3.850 | 996,804 | +0.18(+4.90%) |
Jul 08, 2024 | 3.630 | 3.685 | 3.530 | 3.670 | 691,625 | +0.04(+1.10%) |
Jul 05, 2024 | 3.570 | 3.660 | 3.520 | 3.630 | 701,514 | +0.04(+1.11%) |
Jul 03, 2024 | 3.400 | 3.610 | 3.370 | 3.590 | 298,573 | +0.14(+4.06%) |
Jul 02, 2024 | 3.610 | 3.760 | 3.440 | 3.450 | 930,444 | -0.18(-4.96%) |
Jul 01, 2024 | 3.510 | 3.660 | 3.460 | 3.630 | 1,098,149 | +0.03(+0.83%) |
Jun 28, 2024 | 3.470 | 3.610 | 3.400 | 3.600 | 1,278,950 | +0.12(+3.45%) |
Jun 27, 2024 | 3.490 | 3.545 | 3.400 | 3.480 | 867,986 | -0.01(-0.29%) |
Jun 26, 2024 | 3.510 | 3.635 | 3.260 | 3.490 | 2,361,459 | -0.01(-0.29%) |
Jun 25, 2024 | 3.760 | 3.810 | 3.470 | 3.500 | 1,687,106 | -0.26(-6.91%) |
Jun 24, 2024 | 4.000 | 4.050 | 3.700 | 3.760 | 749,152 | -0.22(-5.53%) |
Jun 21, 2024 | 3.860 | 3.995 | 3.720 | 3.980 | 1,126,410 | +0.09(+2.31%) |
Jun 20, 2024 | 4.020 | 4.080 | 3.830 | 3.890 | 986,165 | -0.09(-2.26%) |
Jun 18, 2024 | 4.290 | 4.290 | 3.920 | 3.980 | 1,743,425 | -0.27(-6.35%) |
Jun 17, 2024 | 4.410 | 4.500 | 4.160 | 4.250 | 2,379,542 | +0.00(+0.00%) |
Jun 14, 2024 | 4.000 | 4.410 | 3.990 | 4.250 | 5,852,133 | +0.26(+6.52%) |
Jun 13, 2024 | 3.980 | 4.200 | 3.880 | 3.990 | 2,628,906 | +0.16(+4.18%) |
Jun 12, 2024 | 3.940 | 4.180 | 3.650 | 3.830 | 4,311,148 | +0.31(+8.81%) |
Jun 11, 2024 | 3.450 | 3.570 | 3.426 | 3.520 | 610,694 | +0.05(+1.44%) |
Jun 10, 2024 | 3.380 | 3.600 | 3.360 | 3.470 | 794,696 | +0.05(+1.46%) |
Jun 07, 2024 | 3.390 | 3.494 | 3.360 | 3.420 | 351,877 | -0.02(-0.58%) |
Jun 06, 2024 | 3.490 | 3.550 | 3.360 | 3.440 | 598,641 | -0.06(-1.71%) |
Jun 05, 2024 | 3.360 | 3.595 | 3.330 | 3.500 | 637,242 | +0.17(+5.11%) |
Jun 04, 2024 | 3.460 | 3.480 | 3.290 | 3.330 | 731,563 | -0.11(-3.34%) |
Jun 03, 2024 | 3.450 | 3.560 | 3.375 | 3.445 | 805,089 | -0.01(-0.14%) |
May 31, 2024 | 3.610 | 3.700 | 3.385 | 3.450 | 569,661 | -0.14(-3.90%) |
May 30, 2024 | 3.370 | 3.810 | 3.323 | 3.590 | 2,138,603 | +0.20(+5.90%) |
May 29, 2024 | 3.460 | 3.460 | 3.200 | 3.390 | 998,405 | +0.04(+1.19%) |
May 28, 2024 | 3.080 | 3.530 | 3.000 | 3.350 | 2,879,100 | +0.40(+13.56%) |
May 24, 2024 | 2.940 | 3.070 | 2.890 | 2.950 | 239,459 | +0.02(+0.68%) |
May 23, 2024 | 3.000 | 3.120 | 2.900 | 2.930 | 662,737 | -0.06(-2.01%) |
May 22, 2024 | 3.030 | 3.030 | 2.875 | 2.990 | 507,617 | -0.05(-1.64%) |
May 21, 2024 | 3.250 | 3.317 | 3.020 | 3.040 | 506,548 | -0.22(-6.75%) |
May 20, 2024 | 3.200 | 3.340 | 3.135 | 3.260 | 445,696 | +0.06(+1.87%) |
May 17, 2024 | 3.270 | 3.270 | 3.090 | 3.200 | 439,240 | -0.07(-2.14%) |
May 16, 2024 | 3.150 | 3.345 | 3.150 | 3.270 | 759,943 | +0.10(+3.15%) |
May 15, 2024 | 2.990 | 3.170 | 2.981 | 3.170 | 547,052 | +0.21(+7.09%) |
May 14, 2024 | 3.000 | 3.060 | 2.930 | 2.960 | 534,218 | -0.01(-0.34%) |
May 13, 2024 | 3.040 | 3.140 | 2.970 | 2.970 | 473,472 | -0.06(-1.98%) |
May 10, 2024 | 3.250 | 3.330 | 3.030 | 3.030 | 847,740 | -0.24(-7.34%) |
May 09, 2024 | 3.100 | 3.290 | 3.040 | 3.270 | 499,616 | +0.17(+5.48%) |
May 08, 2024 | 2.990 | 3.135 | 2.920 | 3.100 | 541,270 | +0.09(+2.99%) |
May 07, 2024 | 3.090 | 3.130 | 2.970 | 3.010 | 687,644 | -0.09(-2.90%) |
May 06, 2024 | 3.300 | 3.310 | 3.010 | 3.100 | 835,024 | -0.16(-4.91%) |
May 03, 2024 | 3.160 | 3.350 | 3.140 | 3.260 | 855,585 | +0.15(+4.82%) |
May 02, 2024 | 3.180 | 3.240 | 3.110 | 3.110 | 431,767 | -0.04(-1.27%) |