Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 3.780 | 3.805 | 3.645 | 3.760 | 1,071,692 | +0.06(+1.62%) |
Jul 19, 2024 | 3.690 | 3.805 | 3.470 | 3.700 | 884,523 | -0.01(-0.27%) |
Jul 18, 2024 | 3.840 | 3.910 | 3.460 | 3.710 | 706,150 | -0.18(-4.63%) |
Jul 17, 2024 | 4.040 | 4.060 | 3.860 | 3.890 | 1,521,504 | -0.20(-4.89%) |
Jul 16, 2024 | 3.950 | 4.135 | 3.950 | 4.090 | 1,149,317 | +0.17(+4.34%) |
Jul 15, 2024 | 3.760 | 3.935 | 3.750 | 3.920 | 1,177,654 | +0.19(+5.09%) |
Jul 12, 2024 | 3.670 | 3.790 | 3.655 | 3.730 | 1,033,898 | +0.09(+2.47%) |
Jul 11, 2024 | 3.430 | 3.640 | 3.420 | 3.640 | 1,133,217 | +0.30(+8.98%) |
Jul 10, 2024 | 3.340 | 3.380 | 3.290 | 3.340 | 424,543 | +0.02(+0.60%) |
Jul 09, 2024 | 3.240 | 3.350 | 3.240 | 3.320 | 628,488 | +0.00(+0.00%) |
Jul 08, 2024 | 3.270 | 3.435 | 3.270 | 3.320 | 1,103,895 | +0.08(+2.47%) |
Jul 05, 2024 | 3.230 | 3.330 | 3.170 | 3.240 | 812,441 | -0.01(-0.31%) |
Jul 03, 2024 | 3.130 | 3.295 | 3.130 | 3.250 | 369,298 | +0.07(+2.20%) |
Jul 02, 2024 | 3.130 | 3.180 | 3.095 | 3.180 | 577,717 | +0.05(+1.60%) |
Jul 01, 2024 | 3.290 | 3.290 | 3.100 | 3.130 | 734,717 | -0.09(-2.80%) |
Jun 28, 2024 | 3.210 | 3.335 | 3.200 | 3.220 | 3,825,417 | +0.01(+0.31%) |
Jun 27, 2024 | 3.150 | 3.220 | 3.070 | 3.210 | 1,445,188 | +0.06(+1.90%) |
Jun 26, 2024 | 3.020 | 3.220 | 3.020 | 3.150 | 1,393,983 | +0.10(+3.28%) |
Jun 25, 2024 | 3.080 | 3.150 | 2.945 | 3.050 | 2,142,660 | +0.18(+6.27%) |
Jun 24, 2024 | 2.880 | 2.960 | 2.810 | 2.870 | 1,885,352 | -0.03(-1.03%) |
Jun 21, 2024 | 2.790 | 2.940 | 2.750 | 2.900 | 2,970,352 | +0.16(+5.84%) |
Jun 20, 2024 | 2.950 | 2.950 | 2.700 | 2.740 | 2,462,030 | -0.22(-7.43%) |
Jun 18, 2024 | 3.000 | 3.115 | 2.920 | 2.960 | 2,954,882 | -0.03(-1.00%) |
Jun 17, 2024 | 2.780 | 3.000 | 2.750 | 2.990 | 982,624 | +0.21(+7.55%) |
Jun 14, 2024 | 2.820 | 2.900 | 2.730 | 2.780 | 1,131,182 | -0.15(-5.12%) |
Jun 13, 2024 | 3.070 | 3.110 | 2.785 | 2.930 | 1,456,675 | -0.13(-4.25%) |
Jun 12, 2024 | 3.090 | 3.160 | 3.030 | 3.060 | 934,977 | +0.05(+1.66%) |
Jun 11, 2024 | 2.950 | 3.030 | 2.900 | 3.010 | 707,171 | +0.02(+0.67%) |
Jun 10, 2024 | 2.980 | 3.015 | 2.930 | 2.990 | 931,623 | -0.03(-0.99%) |
Jun 07, 2024 | 2.960 | 3.120 | 2.925 | 3.020 | 963,093 | +0.04(+1.34%) |
Jun 06, 2024 | 2.950 | 3.080 | 2.930 | 2.980 | 1,098,123 | +0.05(+1.71%) |
Jun 05, 2024 | 2.830 | 2.930 | 2.715 | 2.930 | 949,565 | +0.06(+2.27%) |
Jun 04, 2024 | 3.230 | 3.240 | 2.860 | 2.865 | 1,267,404 | -0.38(-11.57%) |
Jun 03, 2024 | 3.480 | 3.480 | 3.230 | 3.240 | 836,567 | -0.20(-5.81%) |
May 31, 2024 | 3.460 | 3.485 | 3.365 | 3.440 | 800,157 | -0.02(-0.58%) |
May 30, 2024 | 3.550 | 3.580 | 3.460 | 3.460 | 936,453 | -0.06(-1.70%) |
May 29, 2024 | 3.460 | 3.530 | 3.400 | 3.520 | 867,173 | -0.02(-0.56%) |
May 28, 2024 | 3.500 | 3.570 | 3.483 | 3.540 | 869,605 | +0.08(+2.31%) |
May 24, 2024 | 3.480 | 3.520 | 3.440 | 3.460 | 385,957 | -0.01(-0.29%) |
May 23, 2024 | 3.610 | 3.620 | 3.430 | 3.470 | 781,818 | -0.10(-2.80%) |
May 22, 2024 | 3.510 | 3.630 | 3.440 | 3.570 | 905,093 | +0.05(+1.42%) |
May 21, 2024 | 3.590 | 3.650 | 3.490 | 3.520 | 945,304 | -0.10(-2.76%) |
May 20, 2024 | 3.350 | 3.630 | 3.337 | 3.620 | 1,463,684 | +0.25(+7.42%) |
May 17, 2024 | 3.340 | 3.410 | 3.300 | 3.370 | 805,264 | +0.05(+1.51%) |
May 16, 2024 | 3.400 | 3.410 | 3.260 | 3.320 | 811,819 | -0.08(-2.35%) |
May 15, 2024 | 3.430 | 3.515 | 3.160 | 3.400 | 2,140,584 | +0.00(+0.00%) |
May 14, 2024 | 3.480 | 3.630 | 3.400 | 3.400 | 1,147,226 | -0.02(-0.58%) |
May 13, 2024 | 3.470 | 3.660 | 3.300 | 3.420 | 1,698,892 | -0.09(-2.56%) |
May 10, 2024 | 3.700 | 3.700 | 3.440 | 3.510 | 1,292,183 | -0.23(-6.15%) |
May 09, 2024 | 3.230 | 3.760 | 3.010 | 3.740 | 2,272,856 | -0.52(-12.21%) |
May 08, 2024 | 4.250 | 4.310 | 4.160 | 4.260 | 1,157,428 | -0.02(-0.47%) |
May 07, 2024 | 4.450 | 4.520 | 4.280 | 4.280 | 623,894 | -0.24(-5.31%) |
May 06, 2024 | 4.550 | 4.680 | 4.510 | 4.520 | 626,633 | -0.03(-0.66%) |
May 03, 2024 | 4.660 | 4.710 | 4.535 | 4.550 | 539,560 | -0.01(-0.22%) |
May 02, 2024 | 4.440 | 4.590 | 4.400 | 4.560 | 642,419 | +0.14(+3.17%) |