Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.560 | 3.570 | 3.480 | 3.480 | 424,658 | -0.08(-2.25%) |
Jul 18, 2024 | 3.660 | 3.720 | 3.550 | 3.560 | 779,802 | -0.08(-2.20%) |
Jul 17, 2024 | 3.570 | 3.750 | 3.550 | 3.640 | 2,260,420 | -0.01(-0.27%) |
Jul 16, 2024 | 3.550 | 3.670 | 3.540 | 3.650 | 728,765 | +0.09(+2.53%) |
Jul 15, 2024 | 3.490 | 3.620 | 3.430 | 3.560 | 910,920 | +0.03(+0.85%) |
Jul 12, 2024 | 3.530 | 3.575 | 3.490 | 3.530 | 501,636 | +0.03(+0.86%) |
Jul 11, 2024 | 3.340 | 3.520 | 3.340 | 3.500 | 681,862 | +0.16(+4.79%) |
Jul 10, 2024 | 3.300 | 3.370 | 3.291 | 3.340 | 277,203 | +0.04(+1.21%) |
Jul 09, 2024 | 3.310 | 3.370 | 3.260 | 3.300 | 721,983 | -0.05(-1.49%) |
Jul 08, 2024 | 3.300 | 3.370 | 3.300 | 3.350 | 500,651 | +0.02(+0.60%) |
Jul 05, 2024 | 3.340 | 3.360 | 3.272 | 3.330 | 506,763 | -0.02(-0.60%) |
Jul 03, 2024 | 3.220 | 3.400 | 3.220 | 3.350 | 1,470,640 | +0.11(+3.40%) |
Jul 02, 2024 | 3.290 | 3.320 | 3.220 | 3.240 | 1,522,427 | -0.07(-2.11%) |
Jul 01, 2024 | 3.320 | 3.400 | 3.280 | 3.310 | 749,645 | -0.01(-0.30%) |
Jun 28, 2024 | 3.540 | 3.540 | 3.301 | 3.320 | 2,072,093 | -0.19(-5.41%) |
Jun 27, 2024 | 3.500 | 3.520 | 3.400 | 3.510 | 1,018,145 | +0.09(+2.63%) |
Jun 26, 2024 | 3.353 | 3.468 | 3.320 | 3.420 | 426,075 | +0.07(+1.99%) |
Jun 25, 2024 | 3.401 | 3.425 | 3.353 | 3.353 | 2,160,885 | -0.10(-2.76%) |
Jun 24, 2024 | 3.296 | 3.449 | 3.296 | 3.449 | 715,084 | +0.11(+3.43%) |
Jun 21, 2024 | 3.334 | 3.376 | 3.268 | 3.334 | 671,834 | -0.04(-1.13%) |
Jun 20, 2024 | 3.353 | 3.382 | 3.296 | 3.372 | 312,307 | +0.02(+0.57%) |
Jun 18, 2024 | 3.334 | 3.400 | 3.334 | 3.353 | 334,158 | +0.02(+0.57%) |
Jun 17, 2024 | 3.296 | 3.353 | 3.258 | 3.334 | 453,303 | +0.09(+2.64%) |
Jun 14, 2024 | 3.353 | 3.372 | 3.239 | 3.249 | 1,186,336 | -0.10(-2.85%) |
Jun 13, 2024 | 3.430 | 3.468 | 3.334 | 3.344 | 558,698 | -0.09(-2.50%) |
Jun 12, 2024 | 3.477 | 3.512 | 3.430 | 3.430 | 353,807 | +0.02(+0.56%) |
Jun 11, 2024 | 3.410 | 3.439 | 3.382 | 3.410 | 302,007 | -0.04(-1.11%) |
Jun 10, 2024 | 3.401 | 3.477 | 3.391 | 3.449 | 740,458 | +0.04(+1.12%) |
Jun 07, 2024 | 3.430 | 3.468 | 3.401 | 3.410 | 507,175 | -0.04(-1.11%) |
Jun 06, 2024 | 3.477 | 3.480 | 3.430 | 3.449 | 230,262 | -0.03(-0.82%) |
Jun 05, 2024 | 3.487 | 3.523 | 3.449 | 3.477 | 389,959 | +0.00(+0.00%) |
Jun 04, 2024 | 3.515 | 3.515 | 3.430 | 3.477 | 271,308 | -0.03(-0.82%) |
Jun 03, 2024 | 3.563 | 3.572 | 3.453 | 3.506 | 432,750 | -0.06(-1.60%) |
May 31, 2024 | 3.582 | 3.591 | 3.506 | 3.563 | 614,376 | +0.05(+1.36%) |
May 30, 2024 | 3.506 | 3.611 | 3.496 | 3.515 | 1,374,115 | +0.03(+0.82%) |
May 29, 2024 | 3.515 | 3.572 | 3.449 | 3.487 | 1,655,192 | -0.07(-1.88%) |
May 28, 2024 | 3.668 | 3.696 | 3.515 | 3.553 | 1,138,297 | -0.07(-1.84%) |
May 24, 2024 | 3.611 | 3.725 | 3.611 | 3.620 | 1,187,003 | +0.03(+0.80%) |
May 23, 2024 | 3.858 | 3.858 | 3.553 | 3.591 | 2,242,953 | -0.23(-5.98%) |
May 22, 2024 | 3.896 | 3.934 | 3.820 | 3.820 | 1,112,746 | -0.09(-2.20%) |
May 21, 2024 | 3.915 | 3.963 | 3.849 | 3.906 | 2,470,738 | +0.03(+0.74%) |
May 20, 2024 | 4.125 | 4.132 | 3.850 | 3.877 | 1,814,854 | -0.23(-5.57%) |
May 17, 2024 | 4.277 | 4.277 | 4.082 | 4.106 | 1,550,824 | -0.10(-2.49%) |
May 16, 2024 | 4.134 | 4.382 | 4.077 | 4.211 | 4,795,082 | +0.10(+2.55%) |
May 15, 2024 | 4.163 | 4.163 | 4.049 | 4.106 | 650,045 | +0.01(+0.23%) |
May 14, 2024 | 4.049 | 4.168 | 4.032 | 4.096 | 1,783,739 | +0.11(+2.87%) |
May 13, 2024 | 3.915 | 4.030 | 3.906 | 3.982 | 1,892,983 | +0.07(+1.70%) |
May 10, 2024 | 4.030 | 4.030 | 3.849 | 3.915 | 3,056,843 | -0.07(-1.67%) |
May 09, 2024 | 3.868 | 4.011 | 3.830 | 3.982 | 1,397,022 | +0.13(+3.47%) |
May 08, 2024 | 3.820 | 3.877 | 3.811 | 3.849 | 1,390,759 | -0.01(-0.25%) |
May 07, 2024 | 3.963 | 4.044 | 3.830 | 3.858 | 2,243,291 | -0.11(-2.88%) |
May 06, 2024 | 4.087 | 4.163 | 3.957 | 3.973 | 1,745,545 | -0.07(-1.65%) |
May 03, 2024 | 4.096 | 4.139 | 3.982 | 4.039 | 1,841,906 | +0.01(+0.24%) |
May 02, 2024 | 4.077 | 4.211 | 3.982 | 4.030 | 1,427,614 | +0.04(+0.95%) |