Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.600 | 3.600 | 3.510 | 3.560 | 3,300 | -0.04(-1.11%) |
Jul 25, 2024 | 3.570 | 3.600 | 3.570 | 3.600 | 1,684 | -0.01(-0.28%) |
Jul 24, 2024 | 3.680 | 3.680 | 3.610 | 3.610 | 2,500 | +0.01(+0.28%) |
Jul 23, 2024 | 3.650 | 3.650 | 3.600 | 3.600 | 1,701 | -0.07(-1.91%) |
Jul 22, 2024 | 3.590 | 3.670 | 3.590 | 3.670 | 2,335 | -0.02(-0.54%) |
Jul 19, 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 400 | +0.00(+0.00%) |
Jul 18, 2024 | 3.650 | 3.690 | 3.650 | 3.690 | 3,400 | +0.09(+2.50%) |
Jul 17, 2024 | 3.690 | 3.690 | 3.600 | 3.600 | 7,905 | -0.03(-0.83%) |
Jul 16, 2024 | 3.730 | 3.730 | 3.630 | 3.630 | 200 | -0.12(-3.20%) |
Jul 15, 2024 | 3.700 | 3.750 | 3.600 | 3.750 | 2,553 | -0.02(-0.53%) |
Jul 12, 2024 | 3.770 | 3.770 | 3.770 | 3.770 | 503 | +0.02(+0.53%) |
Jul 11, 2024 | 3.830 | 3.830 | 3.550 | 3.750 | 4,402 | -0.08(-2.09%) |
Jul 10, 2024 | 3.300 | 4.000 | 3.250 | 3.830 | 43,005 | +0.55(+16.77%) |
Jul 09, 2024 | 3.300 | 3.300 | 3.220 | 3.280 | 700 | -0.05(-1.50%) |
Jul 08, 2024 | 3.400 | 3.400 | 3.330 | 3.330 | 1,100 | -0.11(-3.20%) |
Jul 05, 2024 | 3.440 | 3.440 | 3.440 | 3.440 | 100 | -0.06(-1.71%) |
Jul 03, 2024 | 3.500 | 90 | +0.00(+0.00%) | |||
Jun 28, 2024 | 3.500 | 0 | +0.00(+0.00%) | |||
Jun 27, 2024 | 3.490 | 3.500 | 3.490 | 3.500 | 6,215 | -0.02(-0.57%) |
Jun 26, 2024 | 3.460 | 3.520 | 3.440 | 3.520 | 4,400 | +0.07(+2.03%) |
Jun 25, 2024 | 3.450 | 3.450 | 3.400 | 3.450 | 19,900 | -0.04(-1.15%) |
Jun 24, 2024 | 3.500 | 3.500 | 3.490 | 3.490 | 340 | +0.04(+1.16%) |
Jun 21, 2024 | 3.460 | 3.460 | 3.450 | 3.450 | 1,510 | -0.02(-0.58%) |
Jun 20, 2024 | 3.520 | 3.520 | 3.470 | 3.470 | 57,600 | -0.09(-2.53%) |
Jun 19, 2024 | 3.610 | 3.610 | 3.560 | 3.560 | 8,401 | -0.08(-2.20%) |
Jun 18, 2024 | 3.600 | 3.640 | 3.600 | 3.640 | 500 | +0.04(+1.11%) |
Jun 17, 2024 | 3.600 | 3.610 | 3.600 | 3.600 | 2,627 | -0.03(-0.83%) |
Jun 14, 2024 | 3.600 | 3.630 | 3.600 | 3.630 | 1,401 | +0.03(+0.83%) |
Jun 13, 2024 | 3.620 | 3.620 | 3.600 | 3.600 | 4,100 | -0.06(-1.64%) |
Jun 12, 2024 | 3.680 | 3.680 | 3.660 | 3.660 | 400 | +0.07(+1.95%) |
Jun 11, 2024 | 3.730 | 3.730 | 3.560 | 3.590 | 2,501 | -0.15(-4.01%) |
Jun 10, 2024 | 3.790 | 3.790 | 3.730 | 3.740 | 3,601 | -0.05(-1.32%) |
Jun 07, 2024 | 3.680 | 3.810 | 3.680 | 3.790 | 2,700 | +0.08(+2.16%) |
Jun 05, 2024 | 3.710 | 0 | -0.04(-1.07%) | |||
Jun 04, 2024 | 3.950 | 3.950 | 3.750 | 3.750 | 3,990 | -0.17(-4.34%) |
May 31, 2024 | 3.920 | 0 | +0.00(+0.00%) | |||
May 30, 2024 | 3.840 | 3.920 | 3.840 | 3.920 | 4,003 | +0.13(+3.43%) |
May 29, 2024 | 3.890 | 3.890 | 3.790 | 3.790 | 2,100 | -0.11(-2.82%) |
May 28, 2024 | 3.780 | 3.950 | 3.780 | 3.900 | 3,800 | -0.04(-1.02%) |
May 27, 2024 | 3.950 | 3.950 | 3.880 | 3.940 | 800 | -0.10(-2.48%) |
May 24, 2024 | 4.020 | 4.040 | 3.990 | 4.040 | 1,000 | -0.01(-0.25%) |
May 23, 2024 | 3.770 | 4.100 | 3.770 | 4.050 | 21,555 | +0.28(+7.43%) |
May 22, 2024 | 3.720 | 3.770 | 3.700 | 3.770 | 2,904 | +0.04(+1.07%) |
May 21, 2024 | 3.550 | 3.740 | 3.550 | 3.730 | 6,015 | +0.17(+4.78%) |
May 17, 2024 | 3.560 | 0 | -0.04(-1.11%) | |||
May 16, 2024 | 3.600 | 3.630 | 3.600 | 3.600 | 10,422 | -0.04(-1.10%) |
May 15, 2024 | 3.390 | 3.710 | 3.390 | 3.640 | 28,101 | +0.13(+3.70%) |
May 14, 2024 | 3.450 | 3.510 | 3.350 | 3.510 | 7,597 | +0.03(+0.86%) |
May 13, 2024 | 3.660 | 3.660 | 3.480 | 3.480 | 26,501 | -0.22(-5.95%) |
May 10, 2024 | 3.730 | 3.730 | 3.630 | 3.700 | 6,000 | -0.08(-2.12%) |
May 09, 2024 | 3.750 | 3.840 | 3.490 | 3.780 | 31,500 | -0.26(-6.44%) |
May 08, 2024 | 4.110 | 4.120 | 4.020 | 4.040 | 16,480 | -0.08(-1.94%) |
May 07, 2024 | 4.190 | 4.190 | 4.120 | 4.120 | 8,738 | -0.08(-1.90%) |
May 06, 2024 | 4.040 | 4.290 | 4.000 | 4.200 | 31,146 | +0.17(+4.22%) |
May 03, 2024 | 3.950 | 4.060 | 3.930 | 4.030 | 7,448 | -0.07(-1.71%) |
May 02, 2024 | 3.950 | 4.160 | 3.950 | 4.100 | 14,995 | +0.24(+6.22%) |