Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 4.340 | 4.340 | 4.150 | 4.250 | 34,466 | -0.03(-0.70%) |
Jul 15, 2024 | 4.300 | 4.380 | 3.960 | 4.280 | 23,354 | -0.06(-1.50%) |
Jul 12, 2024 | 4.390 | 4.410 | 4.250 | 4.345 | 10,971 | -0.01(-0.21%) |
Jul 11, 2024 | 4.350 | 4.354 | 4.150 | 4.354 | 17,025 | +0.20(+4.92%) |
Jul 10, 2024 | 4.180 | 4.274 | 4.150 | 4.150 | 14,260 | -0.15(-3.49%) |
Jul 09, 2024 | 4.250 | 4.345 | 4.250 | 4.300 | 13,253 | -0.02(-0.42%) |
Jul 08, 2024 | 4.300 | 4.350 | 4.170 | 4.318 | 7,205 | -0.06(-1.35%) |
Jul 05, 2024 | 4.200 | 4.440 | 4.200 | 4.377 | 26,120 | +0.25(+5.98%) |
Jul 03, 2024 | 4.130 | 4.320 | 4.130 | 4.130 | 17,125 | +0.09(+2.33%) |
Jul 02, 2024 | 4.110 | 4.120 | 4.000 | 4.036 | 3,981 | -0.09(-2.16%) |
Jul 01, 2024 | 3.950 | 4.190 | 3.950 | 4.125 | 5,076 | +0.19(+4.70%) |
Jun 28, 2024 | 3.770 | 4.000 | 3.770 | 3.940 | 20,038 | +0.00(+0.00%) |
Jun 27, 2024 | 3.950 | 3.975 | 3.880 | 3.940 | 23,568 | -0.00(-0.13%) |
Jun 26, 2024 | 4.026 | 4.026 | 3.850 | 3.945 | 25,541 | -0.06(-1.38%) |
Jun 25, 2024 | 4.040 | 4.050 | 4.000 | 4.000 | 9,107 | +0.00(+0.00%) |
Jun 24, 2024 | 3.930 | 4.040 | 3.890 | 4.000 | 6,228 | +0.03(+0.76%) |
Jun 21, 2024 | 3.965 | 4.035 | 3.930 | 3.970 | 25,190 | +0.02(+0.51%) |
Jun 20, 2024 | 3.930 | 4.070 | 3.900 | 3.950 | 6,303 | +0.03(+0.77%) |
Jun 18, 2024 | 3.980 | 4.000 | 3.920 | 3.920 | 24,737 | -0.08(-2.00%) |
Jun 17, 2024 | 3.920 | 4.300 | 3.920 | 4.000 | 62,919 | -0.03(-0.72%) |
Jun 14, 2024 | 4.170 | 4.170 | 3.930 | 4.029 | 14,649 | -0.01(-0.27%) |
Jun 13, 2024 | 4.150 | 4.220 | 4.040 | 4.040 | 40,436 | -0.34(-7.76%) |
Jun 12, 2024 | 4.270 | 4.400 | 4.270 | 4.380 | 14,359 | +0.08(+1.86%) |
Jun 11, 2024 | 4.292 | 4.300 | 4.220 | 4.300 | 8,581 | +0.00(+0.00%) |
Jun 10, 2024 | 4.328 | 4.400 | 4.240 | 4.300 | 43,920 | -0.03(-0.69%) |
Jun 07, 2024 | 4.375 | 4.375 | 4.300 | 4.330 | 7,006 | -0.08(-1.72%) |
Jun 06, 2024 | 4.400 | 4.474 | 4.400 | 4.406 | 27,086 | -0.03(-0.77%) |
Jun 05, 2024 | 4.300 | 4.462 | 4.300 | 4.440 | 5,525 | +0.02(+0.45%) |
Jun 04, 2024 | 4.400 | 4.450 | 4.400 | 4.420 | 62,670 | -0.02(-0.54%) |
Jun 03, 2024 | 4.440 | 4.450 | 4.400 | 4.444 | 23,256 | -0.01(-0.13%) |
May 31, 2024 | 4.415 | 4.452 | 4.380 | 4.450 | 9,755 | +0.09(+2.06%) |
May 30, 2024 | 4.270 | 4.450 | 4.270 | 4.360 | 13,182 | -0.00(-0.09%) |
May 29, 2024 | 4.330 | 4.415 | 4.330 | 4.364 | 13,005 | -0.04(-0.82%) |
May 28, 2024 | 4.350 | 4.550 | 4.350 | 4.400 | 358,694 | -0.02(-0.45%) |
May 24, 2024 | 4.402 | 4.430 | 4.350 | 4.420 | 8,590 | -0.08(-1.78%) |
May 23, 2024 | 4.500 | 4.620 | 4.500 | 4.500 | 24,959 | -0.10(-2.17%) |
May 22, 2024 | 4.604 | 4.820 | 4.600 | 4.600 | 6,110 | -0.06(-1.29%) |
May 21, 2024 | 4.750 | 4.750 | 4.580 | 4.660 | 55,099 | -0.06(-1.27%) |
May 20, 2024 | 4.790 | 4.850 | 4.700 | 4.720 | 9,642 | +0.04(+0.85%) |
May 17, 2024 | 4.512 | 4.680 | 4.420 | 4.680 | 15,350 | +0.06(+1.30%) |
May 16, 2024 | 4.510 | 4.625 | 4.510 | 4.620 | 11,150 | +0.04(+0.87%) |
May 15, 2024 | 4.600 | 4.650 | 4.450 | 4.580 | 39,283 | +0.05(+1.22%) |
May 14, 2024 | 4.370 | 4.600 | 4.370 | 4.525 | 45,398 | -0.04(-0.88%) |
May 13, 2024 | 4.490 | 4.600 | 4.490 | 4.565 | 6,552 | +0.04(+0.88%) |
May 10, 2024 | 4.410 | 4.690 | 4.410 | 4.525 | 33,123 | +0.08(+1.91%) |
May 09, 2024 | 4.320 | 4.460 | 4.320 | 4.440 | 85,456 | +0.11(+2.54%) |
May 08, 2024 | 4.340 | 4.380 | 4.330 | 4.330 | 7,130 | -0.02(-0.46%) |
May 07, 2024 | 4.260 | 4.400 | 4.260 | 4.350 | 7,295 | +0.03(+0.67%) |
May 06, 2024 | 4.270 | 4.460 | 4.270 | 4.321 | 178,247 | +0.05(+1.29%) |
May 03, 2024 | 4.250 | 4.350 | 4.250 | 4.266 | 22,965 | -0.01(-0.33%) |
May 02, 2024 | 4.240 | 4.280 | 4.150 | 4.280 | 45,941 | +0.02(+0.47%) |