Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.300 | 3.505 | 3.110 | 3.280 | 33,944 | +0.05(+1.55%) |
Jul 18, 2024 | 3.480 | 3.480 | 3.180 | 3.230 | 41,211 | -0.20(-5.83%) |
Jul 17, 2024 | 3.400 | 3.520 | 3.199 | 3.430 | 30,875 | -0.05(-1.44%) |
Jul 16, 2024 | 3.480 | 3.480 | 3.420 | 3.480 | 17,227 | +0.06(+1.75%) |
Jul 15, 2024 | 3.460 | 3.530 | 3.250 | 3.420 | 31,890 | +0.04(+1.18%) |
Jul 12, 2024 | 3.390 | 3.500 | 3.230 | 3.380 | 65,727 | +0.02(+0.60%) |
Jul 11, 2024 | 3.090 | 3.360 | 3.025 | 3.360 | 32,912 | +0.27(+8.74%) |
Jul 10, 2024 | 3.170 | 3.180 | 2.890 | 3.090 | 41,479 | -0.07(-2.22%) |
Jul 09, 2024 | 3.010 | 3.190 | 3.000 | 3.160 | 41,006 | +0.10(+3.27%) |
Jul 08, 2024 | 3.480 | 3.480 | 3.050 | 3.060 | 47,615 | -0.37(-10.79%) |
Jul 05, 2024 | 3.350 | 3.499 | 3.350 | 3.430 | 10,971 | +0.08(+2.24%) |
Jul 03, 2024 | 3.260 | 3.450 | 3.260 | 3.355 | 15,653 | +0.13(+4.19%) |
Jul 02, 2024 | 3.500 | 3.590 | 3.180 | 3.220 | 69,640 | -0.28(-8.00%) |
Jul 01, 2024 | 3.570 | 3.750 | 3.437 | 3.500 | 43,888 | -0.24(-6.42%) |
Jun 28, 2024 | 3.880 | 4.060 | 3.650 | 3.740 | 788,896 | -0.15(-3.86%) |
Jun 27, 2024 | 3.980 | 4.165 | 3.830 | 3.890 | 51,316 | -0.11(-2.75%) |
Jun 26, 2024 | 3.860 | 4.080 | 3.860 | 4.000 | 25,886 | +0.11(+2.83%) |
Jun 25, 2024 | 3.980 | 4.150 | 3.890 | 3.890 | 70,125 | -0.06(-1.52%) |
Jun 24, 2024 | 4.150 | 4.340 | 3.950 | 3.950 | 16,154 | -0.05(-1.25%) |
Jun 21, 2024 | 3.970 | 4.040 | 3.920 | 4.000 | 24,525 | +0.09(+2.30%) |
Jun 20, 2024 | 4.000 | 4.000 | 3.900 | 3.910 | 11,687 | -0.05(-1.26%) |
Jun 18, 2024 | 3.980 | 4.010 | 3.930 | 3.960 | 8,890 | -0.04(-1.00%) |
Jun 17, 2024 | 4.030 | 4.030 | 3.900 | 4.000 | 9,956 | +0.01(+0.25%) |
Jun 14, 2024 | 3.970 | 4.030 | 3.941 | 3.990 | 7,800 | +0.09(+2.31%) |
Jun 13, 2024 | 3.880 | 4.000 | 3.880 | 3.900 | 12,178 | -0.02(-0.51%) |
Jun 12, 2024 | 3.900 | 4.075 | 3.900 | 3.920 | 9,088 | +0.00(+0.00%) |
Jun 11, 2024 | 3.920 | 4.025 | 3.900 | 3.920 | 15,200 | -0.14(-3.45%) |
Jun 10, 2024 | 3.940 | 4.160 | 3.910 | 4.060 | 44,778 | +0.23(+6.01%) |
Jun 07, 2024 | 4.110 | 4.249 | 3.750 | 3.830 | 55,337 | -0.24(-5.90%) |
Jun 06, 2024 | 4.280 | 4.490 | 4.020 | 4.070 | 22,367 | -0.21(-4.91%) |
Jun 05, 2024 | 4.275 | 4.290 | 4.119 | 4.280 | 12,663 | +0.05(+1.18%) |
Jun 04, 2024 | 3.970 | 4.230 | 3.970 | 4.230 | 14,376 | +0.04(+0.95%) |
Jun 03, 2024 | 4.070 | 4.200 | 4.055 | 4.190 | 14,243 | -0.03(-0.71%) |
May 31, 2024 | 4.400 | 4.400 | 4.090 | 4.220 | 20,363 | -0.13(-2.99%) |
May 30, 2024 | 4.340 | 4.380 | 4.170 | 4.350 | 15,068 | +0.04(+0.93%) |
May 29, 2024 | 4.200 | 4.327 | 4.050 | 4.310 | 22,073 | +0.17(+4.11%) |
May 28, 2024 | 4.080 | 4.150 | 4.030 | 4.140 | 21,267 | +0.11(+2.73%) |
May 24, 2024 | 3.900 | 4.030 | 3.900 | 4.030 | 11,131 | +0.04(+1.00%) |
May 23, 2024 | 3.980 | 4.090 | 3.870 | 3.990 | 18,143 | -0.09(-2.21%) |
May 22, 2024 | 3.940 | 4.116 | 3.940 | 4.080 | 16,719 | -0.07(-1.69%) |
May 21, 2024 | 4.050 | 4.160 | 4.050 | 4.150 | 13,447 | +0.13(+3.23%) |
May 20, 2024 | 4.190 | 4.365 | 4.002 | 4.020 | 12,131 | -0.13(-3.13%) |
May 17, 2024 | 4.070 | 4.180 | 4.050 | 4.150 | 7,695 | +0.14(+3.49%) |
May 16, 2024 | 4.040 | 4.190 | 4.010 | 4.010 | 17,505 | -0.07(-1.72%) |
May 15, 2024 | 4.110 | 4.130 | 3.902 | 4.080 | 14,621 | +0.00(+0.00%) |
May 14, 2024 | 3.990 | 4.220 | 3.900 | 4.080 | 49,560 | +0.08(+2.00%) |
May 13, 2024 | 4.080 | 4.210 | 4.000 | 4.000 | 62,487 | -0.09(-2.20%) |
May 10, 2024 | 4.200 | 4.224 | 4.060 | 4.090 | 6,069 | -0.06(-1.45%) |
May 09, 2024 | 4.110 | 4.250 | 4.110 | 4.150 | 4,385 | +0.05(+1.22%) |
May 08, 2024 | 4.290 | 4.450 | 4.100 | 4.100 | 12,202 | -0.15(-3.53%) |
May 07, 2024 | 4.500 | 4.500 | 4.250 | 4.250 | 13,942 | -0.11(-2.52%) |
May 06, 2024 | 4.260 | 4.500 | 4.130 | 4.360 | 9,568 | +0.14(+3.20%) |
May 03, 2024 | 4.570 | 4.570 | 4.191 | 4.225 | 11,335 | -0.12(-2.87%) |
May 02, 2024 | 4.060 | 4.380 | 4.060 | 4.350 | 8,657 | +0.10(+2.47%) |