Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.440 | 4.500 | 4.300 | 4.460 | 2,900,496 | +0.00(+0.00%) |
Jul 18, 2024 | 4.570 | 4.755 | 4.420 | 4.460 | 4,503,359 | -0.17(-3.67%) |
Jul 17, 2024 | 4.600 | 4.885 | 4.540 | 4.630 | 6,055,804 | -0.12(-2.53%) |
Jul 16, 2024 | 4.430 | 4.780 | 4.405 | 4.750 | 7,247,339 | +0.40(+9.20%) |
Jul 15, 2024 | 4.140 | 4.450 | 4.120 | 4.350 | 7,712,896 | +0.24(+5.84%) |
Jul 12, 2024 | 4.060 | 4.180 | 3.990 | 4.110 | 5,522,482 | +0.14(+3.53%) |
Jul 11, 2024 | 3.830 | 3.990 | 3.770 | 3.970 | 5,643,591 | +0.32(+8.77%) |
Jul 10, 2024 | 3.680 | 3.690 | 3.480 | 3.650 | 3,020,909 | +0.01(+0.27%) |
Jul 09, 2024 | 3.600 | 3.640 | 3.470 | 3.640 | 2,599,936 | +0.01(+0.28%) |
Jul 08, 2024 | 3.640 | 3.680 | 3.550 | 3.630 | 2,384,116 | +0.03(+0.83%) |
Jul 05, 2024 | 3.500 | 3.600 | 3.470 | 3.600 | 1,900,010 | +0.09(+2.56%) |
Jul 03, 2024 | 3.550 | 3.630 | 3.510 | 3.510 | 2,118,970 | -0.02(-0.57%) |
Jul 02, 2024 | 3.390 | 3.530 | 3.370 | 3.530 | 3,200,283 | +0.17(+5.06%) |
Jul 01, 2024 | 3.600 | 3.635 | 3.340 | 3.360 | 3,215,183 | -0.24(-6.67%) |
Jun 28, 2024 | 3.740 | 3.755 | 3.560 | 3.600 | 17,007,056 | -0.09(-2.44%) |
Jun 27, 2024 | 3.620 | 3.770 | 3.560 | 3.690 | 3,459,577 | +0.10(+2.79%) |
Jun 26, 2024 | 3.500 | 3.590 | 3.465 | 3.590 | 2,996,421 | +0.05(+1.41%) |
Jun 25, 2024 | 3.580 | 3.630 | 3.500 | 3.540 | 4,650,030 | +0.06(+1.72%) |
Jun 24, 2024 | 3.520 | 3.620 | 3.370 | 3.480 | 4,409,194 | -0.07(-1.97%) |
Jun 21, 2024 | 3.480 | 3.558 | 3.450 | 3.550 | 5,737,283 | +0.06(+1.72%) |
Jun 20, 2024 | 3.600 | 3.650 | 3.460 | 3.490 | 3,395,521 | -0.10(-2.79%) |
Jun 18, 2024 | 3.570 | 3.660 | 3.560 | 3.590 | 2,802,861 | +0.02(+0.56%) |
Jun 17, 2024 | 3.610 | 3.660 | 3.520 | 3.570 | 2,151,338 | -0.07(-1.92%) |
Jun 14, 2024 | 3.590 | 3.670 | 3.560 | 3.640 | 2,421,426 | -0.02(-0.55%) |
Jun 13, 2024 | 3.910 | 3.980 | 3.640 | 3.660 | 4,201,676 | -0.28(-7.11%) |
Jun 12, 2024 | 3.860 | 4.120 | 3.830 | 3.940 | 5,216,417 | +0.30(+8.24%) |
Jun 11, 2024 | 3.500 | 3.670 | 3.490 | 3.640 | 2,267,905 | +0.11(+3.12%) |
Jun 10, 2024 | 3.520 | 3.580 | 3.485 | 3.530 | 2,824,405 | -0.07(-1.94%) |
Jun 07, 2024 | 3.650 | 3.690 | 3.570 | 3.600 | 2,190,732 | -0.13(-3.49%) |
Jun 06, 2024 | 3.660 | 3.770 | 3.600 | 3.730 | 2,173,617 | +0.02(+0.54%) |
Jun 05, 2024 | 3.690 | 3.780 | 3.595 | 3.710 | 3,632,657 | +0.08(+2.20%) |
Jun 04, 2024 | 3.650 | 3.680 | 3.581 | 3.630 | 3,175,949 | -0.08(-2.16%) |
Jun 03, 2024 | 3.810 | 3.860 | 3.610 | 3.710 | 2,351,726 | -0.04(-1.07%) |
May 31, 2024 | 3.810 | 3.860 | 3.720 | 3.750 | 2,868,837 | -0.03(-0.79%) |
May 30, 2024 | 3.810 | 3.850 | 3.750 | 3.780 | 2,698,581 | -0.01(-0.26%) |
May 29, 2024 | 3.890 | 3.910 | 3.770 | 3.790 | 3,076,992 | -0.19(-4.77%) |
May 28, 2024 | 4.080 | 4.158 | 3.960 | 3.980 | 3,016,042 | -0.10(-2.45%) |
May 24, 2024 | 4.040 | 4.160 | 3.920 | 4.080 | 2,522,273 | +0.04(+0.99%) |
May 23, 2024 | 4.220 | 4.280 | 3.950 | 4.040 | 4,411,983 | -0.16(-3.81%) |
May 22, 2024 | 4.270 | 4.300 | 4.160 | 4.200 | 2,875,660 | -0.10(-2.33%) |
May 21, 2024 | 4.280 | 4.370 | 4.250 | 4.300 | 2,958,055 | -0.03(-0.69%) |
May 20, 2024 | 4.300 | 4.540 | 4.300 | 4.330 | 5,214,634 | +0.03(+0.70%) |
May 17, 2024 | 4.330 | 4.350 | 4.190 | 4.300 | 3,600,695 | -0.05(-1.15%) |
May 16, 2024 | 4.380 | 4.490 | 4.330 | 4.350 | 3,331,885 | -0.06(-1.36%) |
May 15, 2024 | 4.500 | 4.680 | 4.380 | 4.410 | 7,596,140 | +0.09(+2.08%) |
May 14, 2024 | 4.210 | 4.420 | 4.190 | 4.320 | 6,330,092 | +0.20(+4.85%) |
May 13, 2024 | 3.970 | 4.380 | 3.970 | 4.120 | 6,811,644 | +0.22(+5.64%) |
May 10, 2024 | 4.010 | 4.060 | 3.795 | 3.900 | 6,604,729 | -0.16(-3.94%) |
May 09, 2024 | 3.660 | 4.070 | 3.660 | 4.060 | 9,810,811 | +0.78(+23.78%) |
May 08, 2024 | 3.280 | 3.310 | 3.210 | 3.280 | 3,042,861 | -0.12(-3.53%) |
May 07, 2024 | 3.340 | 3.430 | 3.320 | 3.400 | 2,130,028 | +0.04(+1.19%) |
May 06, 2024 | 3.420 | 3.420 | 3.210 | 3.360 | 3,148,085 | -0.01(-0.30%) |
May 03, 2024 | 3.300 | 3.475 | 3.280 | 3.370 | 5,226,606 | +0.20(+6.31%) |
May 02, 2024 | 3.190 | 3.200 | 3.025 | 3.170 | 2,993,096 | +0.04(+1.28%) |