Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.730 | 3.740 | 3.560 | 3.640 | 1,657,505 | -0.02(-0.55%) |
Jul 25, 2024 | 3.820 | 3.865 | 3.625 | 3.660 | 2,845,441 | -0.09(-2.40%) |
Jul 24, 2024 | 3.680 | 3.760 | 3.660 | 3.750 | 2,149,834 | +0.08(+2.18%) |
Jul 23, 2024 | 3.620 | 3.680 | 3.620 | 3.670 | 2,351,945 | +0.06(+1.66%) |
Jul 22, 2024 | 3.510 | 3.630 | 3.510 | 3.610 | 1,718,672 | +0.11(+3.14%) |
Jul 19, 2024 | 3.570 | 3.580 | 3.500 | 3.500 | 1,943,156 | -0.06(-1.69%) |
Jul 18, 2024 | 3.570 | 3.675 | 3.560 | 3.560 | 2,052,433 | -0.04(-1.11%) |
Jul 17, 2024 | 3.640 | 3.740 | 3.550 | 3.600 | 2,937,376 | -0.20(-5.26%) |
Jul 16, 2024 | 3.650 | 3.815 | 3.640 | 3.800 | 2,099,971 | +0.11(+2.98%) |
Jul 15, 2024 | 3.650 | 3.710 | 3.615 | 3.690 | 1,672,866 | +0.06(+1.65%) |
Jul 12, 2024 | 3.600 | 3.670 | 3.530 | 3.630 | 1,969,665 | +0.06(+1.68%) |
Jul 11, 2024 | 3.500 | 3.655 | 3.500 | 3.570 | 2,072,649 | +0.12(+3.48%) |
Jul 10, 2024 | 3.440 | 3.470 | 3.420 | 3.450 | 1,236,302 | +0.03(+0.88%) |
Jul 09, 2024 | 3.450 | 3.450 | 3.390 | 3.420 | 1,437,054 | -0.02(-0.58%) |
Jul 08, 2024 | 3.420 | 3.470 | 3.370 | 3.440 | 2,011,202 | +0.04(+1.18%) |
Jul 05, 2024 | 3.320 | 3.450 | 3.300 | 3.400 | 3,102,436 | +0.05(+1.49%) |
Jul 03, 2024 | 3.370 | 3.400 | 3.350 | 3.350 | 671,004 | -0.02(-0.59%) |
Jul 02, 2024 | 3.360 | 3.370 | 3.280 | 3.370 | 1,912,170 | +0.01(+0.30%) |
Jul 01, 2024 | 3.460 | 3.475 | 3.350 | 3.360 | 1,621,660 | -0.04(-1.18%) |
Jun 28, 2024 | 3.480 | 3.495 | 3.350 | 3.400 | 18,917,878 | -0.07(-2.02%) |
Jun 27, 2024 | 3.510 | 3.570 | 3.435 | 3.470 | 1,241,088 | -0.03(-0.86%) |
Jun 26, 2024 | 3.460 | 3.520 | 3.410 | 3.500 | 1,269,112 | +0.02(+0.57%) |
Jun 25, 2024 | 3.580 | 3.600 | 3.465 | 3.480 | 1,037,115 | -0.09(-2.52%) |
Jun 24, 2024 | 3.540 | 3.620 | 3.540 | 3.570 | 1,326,804 | +0.05(+1.42%) |
Jun 21, 2024 | 3.550 | 3.600 | 3.490 | 3.520 | 1,409,663 | -0.03(-0.85%) |
Jun 20, 2024 | 3.590 | 3.615 | 3.530 | 3.550 | 1,002,104 | -0.02(-0.56%) |
Jun 18, 2024 | 3.660 | 3.710 | 3.560 | 3.570 | 1,268,541 | -0.09(-2.46%) |
Jun 17, 2024 | 3.740 | 3.740 | 3.660 | 3.660 | 869,052 | -0.06(-1.61%) |
Jun 14, 2024 | 3.720 | 3.730 | 3.640 | 3.720 | 988,724 | +0.00(+0.00%) |
Jun 13, 2024 | 3.820 | 3.820 | 3.700 | 3.720 | 1,231,179 | -0.09(-2.36%) |
Jun 12, 2024 | 3.840 | 3.920 | 3.800 | 3.810 | 1,497,654 | +0.02(+0.53%) |
Jun 11, 2024 | 3.809 | 3.809 | 3.751 | 3.790 | 1,445,677 | -0.03(-0.77%) |
Jun 10, 2024 | 3.790 | 3.848 | 3.766 | 3.819 | 951,748 | +0.02(+0.51%) |
Jun 07, 2024 | 3.858 | 3.887 | 3.780 | 3.800 | 755,983 | -0.06(-1.52%) |
Jun 06, 2024 | 3.907 | 3.936 | 3.858 | 3.858 | 920,942 | -0.07(-1.74%) |
Jun 05, 2024 | 3.946 | 3.946 | 3.878 | 3.926 | 1,364,485 | +0.00(+0.00%) |
Jun 04, 2024 | 3.907 | 3.926 | 3.848 | 3.926 | 447,819 | +0.02(+0.50%) |
Jun 03, 2024 | 3.878 | 3.917 | 3.829 | 3.907 | 920,987 | +0.06(+1.52%) |
May 31, 2024 | 3.819 | 3.858 | 3.751 | 3.848 | 963,203 | +0.04(+1.02%) |
May 30, 2024 | 3.771 | 3.809 | 3.761 | 3.809 | 576,587 | +0.08(+2.09%) |
May 29, 2024 | 3.790 | 3.800 | 3.693 | 3.732 | 1,652,226 | -0.07(-1.79%) |
May 28, 2024 | 3.858 | 3.878 | 3.780 | 3.800 | 783,787 | -0.04(-1.02%) |
May 24, 2024 | 3.809 | 3.848 | 3.780 | 3.839 | 655,232 | +0.07(+1.81%) |
May 23, 2024 | 3.907 | 3.907 | 3.722 | 3.771 | 2,443,873 | -0.12(-3.01%) |
May 22, 2024 | 3.956 | 3.956 | 3.878 | 3.887 | 751,224 | -0.08(-1.97%) |
May 21, 2024 | 3.946 | 4.009 | 3.946 | 3.965 | 673,802 | +0.00(+0.00%) |
May 20, 2024 | 3.946 | 3.975 | 3.917 | 3.965 | 618,611 | +0.02(+0.49%) |
May 17, 2024 | 3.907 | 3.985 | 3.892 | 3.946 | 911,533 | -0.02(-0.49%) |
May 16, 2024 | 3.926 | 4.024 | 3.887 | 3.965 | 1,348,718 | +0.05(+1.24%) |
May 15, 2024 | 3.936 | 3.936 | 3.878 | 3.917 | 750,487 | -0.01(-0.25%) |
May 14, 2024 | 3.936 | 3.965 | 3.878 | 3.926 | 759,755 | +0.02(+0.50%) |
May 13, 2024 | 3.907 | 3.936 | 3.887 | 3.907 | 952,916 | +0.03(+0.75%) |
May 10, 2024 | 3.946 | 3.961 | 3.878 | 3.878 | 954,972 | -0.06(-1.48%) |
May 09, 2024 | 3.917 | 3.946 | 3.907 | 3.936 | 1,018,959 | +0.01(+0.25%) |
May 08, 2024 | 3.839 | 3.946 | 3.819 | 3.926 | 1,200,578 | +0.07(+1.77%) |
May 07, 2024 | 3.868 | 3.907 | 3.829 | 3.858 | 867,098 | -0.03(-0.75%) |
May 06, 2024 | 3.897 | 3.946 | 3.868 | 3.887 | 1,316,320 | +0.05(+1.27%) |
May 03, 2024 | 3.907 | 3.926 | 3.839 | 3.839 | 839,080 | -0.03(-0.76%) |
May 02, 2024 | 3.887 | 3.917 | 3.839 | 3.868 | 1,083,731 | +0.01(+0.25%) |