Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.774 | 3.785 | 3.774 | 3.785 | 884 | +0.04(+0.93%) |
Jul 25, 2024 | 3.460 | 3.810 | 3.460 | 3.750 | 4,947 | -0.02(-0.66%) |
Jul 24, 2024 | 3.825 | 3.890 | 3.750 | 3.775 | 10,321 | -0.08(-2.20%) |
Jul 23, 2024 | 3.690 | 3.940 | 3.690 | 3.860 | 1,481 | -0.05(-1.28%) |
Jul 22, 2024 | 3.898 | 3.910 | 3.890 | 3.910 | 16,075 | -0.02(-0.51%) |
Jul 19, 2024 | 3.951 | 3.951 | 3.918 | 3.930 | 13,924 | -0.09(-2.24%) |
Jul 18, 2024 | 4.180 | 4.250 | 4.020 | 4.020 | 20,657 | -0.18(-4.29%) |
Jul 17, 2024 | 4.240 | 4.240 | 4.200 | 4.200 | 11,149 | -0.13(-3.00%) |
Jul 16, 2024 | 4.330 | 4.330 | 4.260 | 4.330 | 3,155 | -0.14(-3.13%) |
Jul 15, 2024 | 4.450 | 4.470 | 4.450 | 4.470 | 1,134 | +0.07(+1.61%) |
Jul 12, 2024 | 4.440 | 4.440 | 4.399 | 4.399 | 3,892 | -0.05(-1.14%) |
Jul 11, 2024 | 4.480 | 4.500 | 4.390 | 4.450 | 32,621 | +0.09(+2.06%) |
Jul 10, 2024 | 4.560 | 4.560 | 4.360 | 4.360 | 61,860 | -0.23(-5.01%) |
Jul 09, 2024 | 4.625 | 4.625 | 4.590 | 4.590 | 8,863 | -0.11(-2.24%) |
Jul 08, 2024 | 4.830 | 4.830 | 4.600 | 4.695 | 40,932 | -0.12(-2.59%) |
Jul 05, 2024 | 4.850 | 4.850 | 4.800 | 4.820 | 55,540 | +0.04(+0.84%) |
Jul 03, 2024 | 4.770 | 4.790 | 4.700 | 4.780 | 3,879 | +0.23(+5.05%) |
Jul 02, 2024 | 4.500 | 4.570 | 4.430 | 4.550 | 81,341 | +0.07(+1.54%) |
Jul 01, 2024 | 4.510 | 4.515 | 4.480 | 4.481 | 44,550 | +0.05(+1.15%) |
Jun 28, 2024 | 4.488 | 4.500 | 4.430 | 4.430 | 13,492 | +0.05(+1.14%) |
Jun 27, 2024 | 4.410 | 4.410 | 4.380 | 4.380 | 8,212 | +0.02(+0.46%) |
Jun 26, 2024 | 4.460 | 4.460 | 4.360 | 4.360 | 10,452 | -0.18(-3.96%) |
Jun 25, 2024 | 4.490 | 4.620 | 4.490 | 4.540 | 5,262 | -0.08(-1.63%) |
Jun 24, 2024 | 4.610 | 4.650 | 4.580 | 4.615 | 18,425 | +0.08(+1.88%) |
Jun 21, 2024 | 4.530 | 4.530 | 4.406 | 4.530 | 36,268 | +0.18(+4.14%) |
Jun 20, 2024 | 4.310 | 4.350 | 4.310 | 4.350 | 14,884 | +0.10(+2.35%) |
Jun 18, 2024 | 4.210 | 4.290 | 4.210 | 4.250 | 12,043 | +0.03(+0.71%) |
Jun 17, 2024 | 4.200 | 4.250 | 4.180 | 4.220 | 36,908 | -0.08(-1.86%) |
Jun 14, 2024 | 4.210 | 4.300 | 4.210 | 4.300 | 1,120 | +0.00(+0.00%) |
Jun 13, 2024 | 4.380 | 4.440 | 4.300 | 4.300 | 9,541 | -0.21(-4.55%) |
Jun 12, 2024 | 4.630 | 4.700 | 4.505 | 4.505 | 25,039 | -0.03(-0.66%) |
Jun 11, 2024 | 4.510 | 4.535 | 4.505 | 4.535 | 3,820 | -0.16(-3.30%) |
Jun 10, 2024 | 4.675 | 4.700 | 4.630 | 4.690 | 7,366 | +0.05(+1.08%) |
Jun 07, 2024 | 4.700 | 4.700 | 4.600 | 4.640 | 17,334 | -0.20(-4.13%) |
Jun 06, 2024 | 4.812 | 4.840 | 4.780 | 4.840 | 2,290 | +0.07(+1.47%) |
Jun 05, 2024 | 4.560 | 4.800 | 4.560 | 4.770 | 20,436 | +0.00(+0.00%) |
Jun 04, 2024 | 4.870 | 4.900 | 4.710 | 4.770 | 150,347 | -0.15(-3.06%) |
Jun 03, 2024 | 4.820 | 5.087 | 4.820 | 4.921 | 6,328 | -0.05(-0.99%) |
May 31, 2024 | 5.001 | 5.044 | 4.880 | 4.970 | 33,476 | -0.03(-0.60%) |
May 30, 2024 | 4.840 | 5.050 | 4.840 | 5.000 | 68,159 | +0.16(+3.31%) |
May 29, 2024 | 4.740 | 4.890 | 4.660 | 4.840 | 37,602 | -0.01(-0.21%) |
May 28, 2024 | 4.450 | 4.870 | 4.450 | 4.850 | 131,308 | +0.18(+3.85%) |
May 24, 2024 | 4.650 | 4.700 | 4.650 | 4.670 | 7,334 | +0.03(+0.65%) |
May 23, 2024 | 4.590 | 4.650 | 4.590 | 4.640 | 15,093 | -0.15(-3.13%) |
May 22, 2024 | 4.810 | 4.820 | 4.750 | 4.790 | 77,147 | -0.10(-2.04%) |
May 21, 2024 | 4.640 | 4.890 | 4.600 | 4.890 | 95,856 | +0.20(+4.26%) |
May 20, 2024 | 4.500 | 4.690 | 4.450 | 4.690 | 17,167 | +0.24(+5.39%) |
May 17, 2024 | 4.490 | 4.522 | 4.400 | 4.450 | 8,343 | -0.00(-0.11%) |
May 16, 2024 | 4.450 | 4.455 | 4.450 | 4.455 | 1,625 | +0.01(+0.34%) |
May 15, 2024 | 4.430 | 4.440 | 4.331 | 4.440 | 2,342 | -0.05(-1.11%) |
May 14, 2024 | 4.440 | 4.500 | 4.400 | 4.490 | 5,638 | +0.12(+2.75%) |
May 13, 2024 | 4.220 | 4.370 | 4.220 | 4.370 | 112,352 | +0.25(+6.07%) |
May 10, 2024 | 4.160 | 4.160 | 4.120 | 4.120 | 4,286 | -0.01(-0.24%) |
May 09, 2024 | 3.990 | 4.190 | 3.990 | 4.130 | 991 | +0.07(+1.72%) |
May 08, 2024 | 4.240 | 4.240 | 4.060 | 4.060 | 5,853 | -0.12(-2.87%) |
May 07, 2024 | 4.180 | 4.180 | 4.180 | 4.180 | 1,004 | -0.05(-1.08%) |
May 06, 2024 | 4.180 | 4.226 | 4.162 | 4.226 | 8,689 | +0.17(+4.08%) |
May 03, 2024 | 4.060 | 4.065 | 4.050 | 4.060 | 7,032 | +0.08(+2.01%) |
May 02, 2024 | 3.900 | 4.000 | 3.900 | 3.980 | 30,657 | +0.02(+0.51%) |