Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 3.834 | 3.834 | 3.730 | 3.730 | 1,813 | +0.06(+1.63%) |
Jul 19, 2024 | 3.655 | 3.670 | 3.655 | 3.670 | 250 | +0.01(+0.26%) |
Jul 18, 2024 | 3.746 | 3.750 | 3.660 | 3.660 | 605,570 | -0.24(-6.19%) |
Jul 17, 2024 | 3.780 | 3.970 | 3.780 | 3.902 | 1,011 | +0.03(+0.77%) |
Jul 16, 2024 | 3.680 | 3.872 | 3.680 | 3.872 | 498 | +0.00(+0.05%) |
Jul 15, 2024 | 3.952 | 3.955 | 3.870 | 3.870 | 8,714 | -0.13(-3.25%) |
Jul 12, 2024 | 3.970 | 4.000 | 3.950 | 4.000 | 707,800 | +0.10(+2.56%) |
Jul 11, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 251,926 | +0.12(+3.13%) |
Jul 09, 2024 | 3.782 | 468,045 | -0.17(-4.26%) | |||
Jul 08, 2024 | 3.940 | 3.950 | 3.940 | 3.950 | 65,891 | +0.06(+1.54%) |
Jul 03, 2024 | 3.890 | 750,040 | +0.10(+2.71%) | |||
Jul 02, 2024 | 3.855 | 3.855 | 3.788 | 3.788 | 405,205 | -0.15(-3.87%) |
Jul 01, 2024 | 3.890 | 3.940 | 3.890 | 3.940 | 1,221,650 | +0.17(+4.37%) |
Jun 28, 2024 | 3.796 | 3.796 | 3.762 | 3.775 | 851,373 | +0.06(+1.75%) |
Jun 27, 2024 | 3.710 | 3.710 | 3.710 | 3.710 | 600,920 | +0.02(+0.47%) |
Jun 26, 2024 | 3.695 | 3.695 | 3.693 | 3.693 | 1,282,837 | -0.06(-1.52%) |
Jun 25, 2024 | 3.730 | 3.750 | 3.730 | 3.750 | 166,263 | +0.00(+0.00%) |
Jun 24, 2024 | 3.760 | 3.760 | 3.750 | 3.750 | 855,739 | +0.19(+5.40%) |
Jun 21, 2024 | 3.558 | 3.558 | 3.558 | 3.558 | 873 | -0.16(-4.35%) |
Jun 20, 2024 | 3.542 | 3.720 | 3.542 | 3.720 | 192,741 | +0.00(+0.03%) |
Jun 18, 2024 | 3.704 | 3.719 | 3.704 | 3.719 | 401,605 | +0.04(+1.06%) |
Jun 17, 2024 | 3.590 | 3.680 | 3.590 | 3.680 | 31,086 | +0.14(+3.90%) |
Jun 14, 2024 | 3.542 | 3.542 | 3.542 | 3.542 | 200,873 | -0.16(-4.27%) |
Jun 13, 2024 | 3.750 | 3.750 | 3.700 | 3.700 | 300,830 | -0.13(-3.39%) |
Jun 12, 2024 | 3.830 | 3.830 | 3.830 | 3.830 | 214 | +0.05(+1.32%) |
Jun 11, 2024 | 3.800 | 3.810 | 3.780 | 3.780 | 753 | -0.17(-4.30%) |
Jun 06, 2024 | 3.950 | 800,015 | +0.00(+0.00%) | |||
Jun 05, 2024 | 3.950 | 3.950 | 3.950 | 3.950 | 100 | +0.09(+2.33%) |
Jun 04, 2024 | 3.860 | 3.860 | 3.860 | 3.860 | 251,370 | -0.06(-1.53%) |
Jun 03, 2024 | 3.960 | 3.960 | 3.920 | 3.920 | 115,282 | +0.05(+1.29%) |
May 31, 2024 | 3.870 | 3.870 | 3.870 | 3.870 | 297,085 | +0.05(+1.31%) |
May 30, 2024 | 3.845 | 3.845 | 3.816 | 3.820 | 424,245 | +0.06(+1.60%) |
May 29, 2024 | 3.660 | 3.760 | 3.660 | 3.760 | 3,085 | -0.12(-2.97%) |
May 28, 2024 | 3.875 | 3.875 | 3.875 | 3.875 | 163,190 | +0.04(+1.17%) |
May 24, 2024 | 3.740 | 3.850 | 3.740 | 3.830 | 2,570 | -0.06(-1.44%) |
May 23, 2024 | 3.850 | 3.895 | 3.850 | 3.886 | 403,993 | -0.02(-0.61%) |
May 22, 2024 | 3.850 | 3.940 | 3.850 | 3.910 | 105,685 | +0.12(+3.20%) |
May 21, 2024 | 3.880 | 3.880 | 3.789 | 3.789 | 400 | -0.03(-0.69%) |
May 20, 2024 | 3.800 | 3.815 | 3.800 | 3.815 | 1,002,778 | -0.06(-1.68%) |
May 17, 2024 | 3.900 | 3.900 | 3.880 | 3.880 | 493 | -0.02(-0.51%) |
May 16, 2024 | 3.880 | 3.910 | 3.880 | 3.900 | 8,489 | +0.08(+1.99%) |
May 15, 2024 | 3.940 | 3.940 | 3.790 | 3.824 | 875,195 | -0.09(-2.20%) |
May 14, 2024 | 3.930 | 4.003 | 3.910 | 3.910 | 2,802,309 | +0.15(+3.85%) |
May 13, 2024 | 3.750 | 3.800 | 3.750 | 3.765 | 4,605,438 | +0.04(+0.99%) |
May 10, 2024 | 3.728 | 3.728 | 3.728 | 3.728 | 200,140 | +0.05(+1.30%) |
May 08, 2024 | 3.680 | 0 | +0.08(+2.22%) | |||
May 07, 2024 | 3.750 | 3.750 | 3.600 | 3.600 | 1,030 | -0.13(-3.49%) |
May 06, 2024 | 3.600 | 3.730 | 3.600 | 3.730 | 1,796 | +0.28(+8.05%) |