Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 4.360 | 4.400 | 4.125 | 4.250 | 11,348 | +0.01(+0.35%) |
Jul 22, 2024 | 4.220 | 4.376 | 4.128 | 4.235 | 9,258 | +0.08(+1.80%) |
Jul 19, 2024 | 4.120 | 4.440 | 4.060 | 4.160 | 3,370 | +0.05(+1.22%) |
Jul 18, 2024 | 4.280 | 4.329 | 4.100 | 4.110 | 13,660 | -0.04(-0.96%) |
Jul 17, 2024 | 4.340 | 4.440 | 4.100 | 4.150 | 3,505 | -0.09(-2.12%) |
Jul 16, 2024 | 4.100 | 4.372 | 4.090 | 4.240 | 7,477 | +0.05(+1.19%) |
Jul 15, 2024 | 4.160 | 4.376 | 4.040 | 4.190 | 12,263 | +0.11(+2.70%) |
Jul 12, 2024 | 4.110 | 4.238 | 4.080 | 4.080 | 2,341 | +0.01(+0.25%) |
Jul 11, 2024 | 4.010 | 4.385 | 4.010 | 4.070 | 28,228 | +0.14(+3.56%) |
Jul 10, 2024 | 4.200 | 4.250 | 3.910 | 3.930 | 10,082 | -0.31(-7.31%) |
Jul 09, 2024 | 4.030 | 4.300 | 4.030 | 4.240 | 7,021 | -0.14(-3.20%) |
Jul 08, 2024 | 4.000 | 4.380 | 4.000 | 4.380 | 3,861 | +0.37(+9.23%) |
Jul 05, 2024 | 3.820 | 4.010 | 3.820 | 4.010 | 2,664 | +0.27(+7.12%) |
Jul 03, 2024 | 4.105 | 4.311 | 3.744 | 3.744 | 1,113 | -0.36(-8.69%) |
Jul 02, 2024 | 4.190 | 4.380 | 4.100 | 4.100 | 10,308 | -0.07(-1.68%) |
Jul 01, 2024 | 4.220 | 4.320 | 3.740 | 4.170 | 3,047 | +0.10(+2.46%) |
Jun 28, 2024 | 4.010 | 4.297 | 4.010 | 4.070 | 4,908 | -0.08(-1.93%) |
Jun 27, 2024 | 3.740 | 4.365 | 3.730 | 4.150 | 21,000 | +0.22(+5.60%) |
Jun 26, 2024 | 3.944 | 3.944 | 3.740 | 3.930 | 1,565 | +0.10(+2.61%) |
Jun 25, 2024 | 3.930 | 4.080 | 3.820 | 3.830 | 4,321 | -0.37(-8.81%) |
Jun 24, 2024 | 4.500 | 4.500 | 4.200 | 4.200 | 3,994 | -0.26(-5.83%) |
Jun 21, 2024 | 4.110 | 4.460 | 4.110 | 4.460 | 3,370 | +0.45(+11.08%) |
Jun 20, 2024 | 4.000 | 4.080 | 4.000 | 4.015 | 1,087 | +0.02(+0.63%) |
Jun 18, 2024 | 4.180 | 4.430 | 3.990 | 3.990 | 6,638 | -0.12(-2.92%) |
Jun 17, 2024 | 3.790 | 4.150 | 3.790 | 4.110 | 11,975 | +0.25(+6.48%) |
Jun 14, 2024 | 3.907 | 3.907 | 3.850 | 3.860 | 1,090 | +0.09(+2.46%) |
Jun 13, 2024 | 4.150 | 4.150 | 3.710 | 3.767 | 2,927 | -0.02(-0.61%) |
Jun 11, 2024 | 3.790 | 455 | -0.11(-2.82%) | |||
Jun 10, 2024 | 3.800 | 3.900 | 3.800 | 3.900 | 2,612 | -0.01(-0.26%) |
Jun 07, 2024 | 3.950 | 4.022 | 3.820 | 3.910 | 1,361 | -0.07(-1.76%) |
Jun 06, 2024 | 4.070 | 4.070 | 3.800 | 3.980 | 3,752 | -0.04(-1.08%) |
Jun 05, 2024 | 4.000 | 4.100 | 3.830 | 4.024 | 11,864 | +0.02(+0.59%) |
Jun 04, 2024 | 4.040 | 4.140 | 3.950 | 4.000 | 2,919 | -0.05(-1.30%) |
Jun 03, 2024 | 4.040 | 4.150 | 3.950 | 4.053 | 3,465 | +0.15(+3.91%) |
May 31, 2024 | 3.710 | 3.955 | 3.710 | 3.900 | 902 | +0.16(+4.28%) |
May 30, 2024 | 3.740 | 3.740 | 3.740 | 3.740 | 2,023 | -0.03(-0.91%) |
May 29, 2024 | 3.700 | 3.775 | 3.700 | 3.775 | 997 | -0.05(-1.19%) |
May 28, 2024 | 3.900 | 3.900 | 3.710 | 3.820 | 3,019 | -0.08(-2.02%) |
May 24, 2024 | 3.758 | 3.899 | 3.700 | 3.899 | 2,811 | +0.06(+1.62%) |
May 23, 2024 | 3.880 | 3.880 | 3.650 | 3.837 | 6,370 | -0.12(-3.12%) |
May 22, 2024 | 3.830 | 4.080 | 3.800 | 3.960 | 14,392 | +0.24(+6.45%) |
May 21, 2024 | 3.860 | 3.860 | 3.720 | 3.720 | 942 | -0.05(-1.33%) |
May 20, 2024 | 3.700 | 3.838 | 3.510 | 3.770 | 13,001 | +0.16(+4.49%) |
May 17, 2024 | 3.720 | 3.930 | 3.608 | 3.608 | 1,786 | +0.06(+1.63%) |
May 16, 2024 | 3.950 | 3.950 | 3.550 | 3.550 | 11,323 | -0.41(-10.25%) |
May 15, 2024 | 3.850 | 3.956 | 3.850 | 3.956 | 1,659 | +0.16(+4.09%) |
May 14, 2024 | 3.830 | 3.860 | 3.800 | 3.800 | 1,029 | -0.12(-3.06%) |
May 13, 2024 | 3.900 | 4.015 | 3.837 | 3.920 | 1,454 | +0.02(+0.63%) |
May 10, 2024 | 4.000 | 4.000 | 3.810 | 3.896 | 3,379 | -0.15(-3.62%) |
May 09, 2024 | 4.200 | 4.200 | 3.900 | 4.042 | 1,148 | +0.12(+2.97%) |
May 08, 2024 | 3.830 | 3.925 | 3.830 | 3.925 | 1,695 | +0.07(+1.95%) |
May 07, 2024 | 4.200 | 4.201 | 3.850 | 3.850 | 3,398 | -0.11(-2.78%) |
May 06, 2024 | 3.850 | 4.193 | 3.810 | 3.960 | 10,893 | -0.31(-7.26%) |
May 03, 2024 | 3.850 | 4.270 | 3.814 | 4.270 | 5,746 | +0.37(+9.49%) |
May 02, 2024 | 3.950 | 4.020 | 3.900 | 3.900 | 1,052 | -0.23(-5.68%) |