Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 4.160 | 4.160 | 4.090 | 4.090 | 12,950 | -0.06(-1.45%) |
Jul 16, 2024 | 4.345 | 4.345 | 4.091 | 4.150 | 58,775 | +0.00(+0.00%) |
Jul 15, 2024 | 4.200 | 4.200 | 4.020 | 4.150 | 111,100 | +0.04(+0.97%) |
Jul 12, 2024 | 4.200 | 4.200 | 4.110 | 4.110 | 23,896 | -0.09(-2.14%) |
Jul 11, 2024 | 4.340 | 4.344 | 4.200 | 4.200 | 20,496 | +0.05(+1.20%) |
Jul 10, 2024 | 4.100 | 4.210 | 4.070 | 4.150 | 24,684 | +0.05(+1.22%) |
Jul 09, 2024 | 4.150 | 4.175 | 4.070 | 4.100 | 33,900 | -0.17(-3.98%) |
Jul 08, 2024 | 4.700 | 4.700 | 4.000 | 4.270 | 30,810 | -0.13(-2.95%) |
Jul 05, 2024 | 4.120 | 4.400 | 4.120 | 4.400 | 8,818 | +0.06(+1.38%) |
Jul 03, 2024 | 4.250 | 4.345 | 4.250 | 4.340 | 4,830 | +0.09(+2.12%) |
Jul 02, 2024 | 4.250 | 4.250 | 4.110 | 4.250 | 39,493 | +0.00(+0.00%) |
Jul 01, 2024 | 4.210 | 4.665 | 4.210 | 4.250 | 26,471 | -0.21(-4.71%) |
Jun 28, 2024 | 4.490 | 4.500 | 4.450 | 4.460 | 22,772 | +0.08(+1.83%) |
Jun 27, 2024 | 4.350 | 4.400 | 4.290 | 4.380 | 15,601 | -0.12(-2.67%) |
Jun 26, 2024 | 4.450 | 4.500 | 4.450 | 4.500 | 13,538 | +0.00(+0.00%) |
Jun 25, 2024 | 4.540 | 4.750 | 4.500 | 4.500 | 33,526 | -0.05(-1.10%) |
Jun 24, 2024 | 4.420 | 4.550 | 4.390 | 4.550 | 6,700 | -0.01(-0.22%) |
Jun 21, 2024 | 4.600 | 4.920 | 4.193 | 4.560 | 80,135 | -0.14(-2.98%) |
Jun 20, 2024 | 4.470 | 4.700 | 4.320 | 4.700 | 47,520 | +0.25(+5.62%) |
Jun 18, 2024 | 4.490 | 4.490 | 4.340 | 4.450 | 26,566 | +0.15(+3.49%) |
Jun 17, 2024 | 4.450 | 4.450 | 4.010 | 4.300 | 39,944 | -0.20(-4.44%) |
Jun 14, 2024 | 4.450 | 4.500 | 4.350 | 4.500 | 38,482 | -0.05(-1.10%) |
Jun 13, 2024 | 4.670 | 4.760 | 4.460 | 4.550 | 30,759 | -0.12(-2.57%) |
Jun 12, 2024 | 4.450 | 4.680 | 4.250 | 4.670 | 298,478 | +0.28(+6.35%) |
Jun 11, 2024 | 4.100 | 4.400 | 3.900 | 4.391 | 113,993 | +0.29(+7.10%) |
Jun 10, 2024 | 3.720 | 4.420 | 3.720 | 4.100 | 207,703 | +0.38(+10.22%) |
Jun 07, 2024 | 3.632 | 3.720 | 3.570 | 3.720 | 97,376 | +0.08(+2.20%) |
Jun 06, 2024 | 3.600 | 3.740 | 3.600 | 3.640 | 25,050 | -0.09(-2.41%) |
Jun 05, 2024 | 3.320 | 3.740 | 3.320 | 3.730 | 25,387 | +0.08(+2.19%) |
Jun 04, 2024 | 3.710 | 3.730 | 3.650 | 3.650 | 7,041 | -0.00(-0.10%) |
Jun 03, 2024 | 3.850 | 3.930 | 3.500 | 3.654 | 49,688 | +0.00(+0.10%) |
May 31, 2024 | 3.650 | 3.930 | 3.600 | 3.650 | 72,550 | -0.16(-4.20%) |
May 30, 2024 | 3.510 | 3.820 | 3.510 | 3.810 | 62,230 | +0.31(+8.86%) |
May 29, 2024 | 3.420 | 3.545 | 3.420 | 3.500 | 129,341 | +0.19(+5.74%) |
May 28, 2024 | 3.400 | 3.500 | 3.295 | 3.310 | 907,878 | -0.19(-5.43%) |
May 24, 2024 | 3.400 | 3.500 | 3.400 | 3.500 | 6,103 | -0.07(-1.96%) |
May 23, 2024 | 3.400 | 3.570 | 3.400 | 3.570 | 17,202 | +0.20(+5.93%) |
May 22, 2024 | 3.400 | 3.400 | 3.110 | 3.370 | 110,053 | -0.08(-2.32%) |
May 21, 2024 | 3.440 | 3.464 | 3.440 | 3.450 | 33,200 | +0.03(+0.73%) |
May 20, 2024 | 3.400 | 3.520 | 3.400 | 3.425 | 70,723 | +0.00(+0.15%) |
May 17, 2024 | 3.330 | 3.420 | 3.300 | 3.420 | 14,853 | +0.09(+2.70%) |
May 16, 2024 | 3.312 | 3.410 | 3.310 | 3.330 | 52,503 | +0.01(+0.30%) |
May 15, 2024 | 3.200 | 3.320 | 3.150 | 3.320 | 189,646 | +0.07(+2.15%) |
May 14, 2024 | 3.300 | 3.320 | 3.250 | 3.250 | 28,413 | -0.05(-1.52%) |
May 13, 2024 | 3.170 | 3.400 | 3.170 | 3.300 | 168,481 | -0.10(-2.94%) |
May 10, 2024 | 3.100 | 3.400 | 3.100 | 3.400 | 47,806 | -0.04(-1.08%) |
May 09, 2024 | 3.390 | 3.453 | 3.357 | 3.437 | 37,962 | +0.09(+2.75%) |
May 08, 2024 | 3.280 | 3.390 | 3.280 | 3.345 | 104,015 | +0.07(+1.98%) |
May 07, 2024 | 3.280 | 3.280 | 3.250 | 3.280 | 77,410 | +0.00(+0.00%) |
May 06, 2024 | 3.500 | 3.500 | 3.270 | 3.280 | 138,053 | +0.00(+0.00%) |
May 03, 2024 | 3.260 | 3.330 | 3.220 | 3.280 | 210,195 | +0.02(+0.61%) |
May 02, 2024 | 3.249 | 3.260 | 3.150 | 3.260 | 401,665 | +0.04(+1.24%) |