Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 4.490 | 4.600 | 4.450 | 4.600 | 14,106 | +0.20(+4.55%) |
Jul 25, 2024 | 4.400 | 4.510 | 4.400 | 4.400 | 13,696 | +0.00(+0.00%) |
Jul 24, 2024 | 4.381 | 4.480 | 4.360 | 4.400 | 15,964 | -0.01(-0.23%) |
Jul 23, 2024 | 4.470 | 4.480 | 4.383 | 4.410 | 6,340 | +0.00(+0.00%) |
Jul 22, 2024 | 4.420 | 4.480 | 4.300 | 4.410 | 21,487 | -0.01(-0.23%) |
Jul 19, 2024 | 4.430 | 4.480 | 4.335 | 4.420 | 17,452 | -0.02(-0.45%) |
Jul 18, 2024 | 4.380 | 4.480 | 4.310 | 4.440 | 29,137 | +0.01(+0.23%) |
Jul 17, 2024 | 4.200 | 4.460 | 4.200 | 4.430 | 39,520 | +0.23(+5.48%) |
Jul 16, 2024 | 4.120 | 4.390 | 4.120 | 4.200 | 37,830 | +0.12(+2.94%) |
Jul 15, 2024 | 4.130 | 4.420 | 3.990 | 4.080 | 45,464 | +0.00(+0.00%) |
Jul 12, 2024 | 4.020 | 4.140 | 4.000 | 4.080 | 20,740 | -0.01(-0.24%) |
Jul 11, 2024 | 3.850 | 4.090 | 3.850 | 4.090 | 26,118 | +0.29(+7.63%) |
Jul 10, 2024 | 3.770 | 3.890 | 3.680 | 3.800 | 29,143 | +0.01(+0.26%) |
Jul 09, 2024 | 3.800 | 3.900 | 3.790 | 3.790 | 5,596 | +0.00(+0.00%) |
Jul 08, 2024 | 3.890 | 3.890 | 3.790 | 3.790 | 5,889 | -0.01(-0.26%) |
Jul 05, 2024 | 4.000 | 4.020 | 3.300 | 3.800 | 212,116 | -0.13(-3.31%) |
Jul 03, 2024 | 4.080 | 4.080 | 3.930 | 3.930 | 55,890 | -0.07(-1.75%) |
Jul 02, 2024 | 4.040 | 4.110 | 3.920 | 4.000 | 79,238 | -0.03(-0.74%) |
Jul 01, 2024 | 4.012 | 4.100 | 4.012 | 4.030 | 14,655 | +0.04(+1.00%) |
Jun 28, 2024 | 3.900 | 4.120 | 3.900 | 3.990 | 481,845 | +0.01(+0.25%) |
Jun 27, 2024 | 3.990 | 4.000 | 3.910 | 3.980 | 6,413 | +0.08(+2.05%) |
Jun 26, 2024 | 3.870 | 3.999 | 3.806 | 3.900 | 7,662 | +0.11(+2.90%) |
Jun 25, 2024 | 3.810 | 3.946 | 3.790 | 3.790 | 9,918 | -0.01(-0.26%) |
Jun 24, 2024 | 3.950 | 3.999 | 3.800 | 3.800 | 15,405 | -0.05(-1.30%) |
Jun 21, 2024 | 3.900 | 3.956 | 3.800 | 3.850 | 26,289 | -0.05(-1.28%) |
Jun 20, 2024 | 3.900 | 4.020 | 3.900 | 3.900 | 3,965 | +0.03(+0.78%) |
Jun 18, 2024 | 3.840 | 3.955 | 3.830 | 3.870 | 11,886 | +0.02(+0.52%) |
Jun 17, 2024 | 3.860 | 4.100 | 3.750 | 3.850 | 82,103 | +0.04(+1.05%) |
Jun 14, 2024 | 3.650 | 3.890 | 3.650 | 3.810 | 41,921 | +0.17(+4.67%) |
Jun 13, 2024 | 3.850 | 3.870 | 3.591 | 3.640 | 23,770 | -0.06(-1.62%) |
Jun 12, 2024 | 3.850 | 3.873 | 3.700 | 3.700 | 17,167 | -0.09(-2.37%) |
Jun 11, 2024 | 3.870 | 3.880 | 3.790 | 3.790 | 8,032 | -0.10(-2.57%) |
Jun 10, 2024 | 3.900 | 3.910 | 3.820 | 3.890 | 7,126 | +0.02(+0.52%) |
Jun 07, 2024 | 3.820 | 3.920 | 3.810 | 3.870 | 4,537 | +0.00(+0.00%) |
Jun 06, 2024 | 3.870 | 3.980 | 3.819 | 3.870 | 8,074 | +0.04(+1.04%) |
Jun 05, 2024 | 4.040 | 4.040 | 3.830 | 3.830 | 5,794 | -0.16(-4.01%) |
Jun 04, 2024 | 4.010 | 4.180 | 3.980 | 3.990 | 9,393 | -0.16(-3.86%) |
Jun 03, 2024 | 4.330 | 4.660 | 4.095 | 4.150 | 29,306 | -0.12(-2.81%) |
May 31, 2024 | 3.850 | 4.900 | 3.850 | 4.270 | 76,419 | +0.46(+12.07%) |
May 30, 2024 | 3.820 | 3.890 | 3.730 | 3.810 | 19,256 | +0.02(+0.53%) |
May 29, 2024 | 3.740 | 3.870 | 3.740 | 3.790 | 15,510 | +0.00(+0.00%) |
May 28, 2024 | 3.890 | 4.130 | 3.740 | 3.790 | 19,704 | -0.07(-1.81%) |
May 24, 2024 | 3.970 | 4.000 | 3.780 | 3.860 | 18,979 | -0.04(-1.03%) |
May 23, 2024 | 3.900 | 3.910 | 3.850 | 3.900 | 6,019 | -0.01(-0.26%) |
May 22, 2024 | 3.940 | 4.020 | 3.910 | 3.910 | 11,671 | -0.05(-1.26%) |
May 21, 2024 | 4.020 | 4.110 | 3.930 | 3.960 | 9,780 | -0.04(-1.00%) |
May 20, 2024 | 4.000 | 4.170 | 4.000 | 4.000 | 7,409 | +0.01(+0.25%) |
May 17, 2024 | 4.090 | 4.150 | 3.980 | 3.990 | 32,580 | -0.09(-2.21%) |
May 16, 2024 | 4.200 | 4.200 | 4.050 | 4.080 | 17,347 | -0.04(-0.97%) |
May 15, 2024 | 4.090 | 4.170 | 4.050 | 4.120 | 18,281 | +0.07(+1.73%) |
May 14, 2024 | 4.200 | 4.200 | 4.050 | 4.050 | 14,934 | -0.10(-2.41%) |
May 13, 2024 | 4.210 | 4.270 | 4.070 | 4.150 | 23,656 | -0.05(-1.19%) |
May 10, 2024 | 4.230 | 4.290 | 4.110 | 4.200 | 13,272 | +0.00(+0.00%) |
May 09, 2024 | 4.220 | 4.260 | 4.130 | 4.200 | 20,345 | +0.00(+0.12%) |
May 08, 2024 | 4.010 | 4.260 | 4.010 | 4.195 | 23,132 | +0.10(+2.32%) |
May 07, 2024 | 4.200 | 4.270 | 4.100 | 4.100 | 21,127 | -0.11(-2.61%) |
May 06, 2024 | 4.200 | 4.390 | 4.200 | 4.210 | 19,925 | +0.01(+0.24%) |
May 03, 2024 | 4.050 | 4.490 | 4.050 | 4.200 | 49,036 | +0.27(+6.87%) |
May 02, 2024 | 3.940 | 4.000 | 3.805 | 3.930 | 60,846 | +0.17(+4.52%) |