Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 3.650 | 3.681 | 3.140 | 3.440 | 63,885 | -0.19(-5.23%) |
Jul 19, 2024 | 3.680 | 3.722 | 3.500 | 3.630 | 301,021 | +0.07(+1.97%) |
Jul 18, 2024 | 3.460 | 3.800 | 3.260 | 3.560 | 291,859 | +0.46(+14.66%) |
Jul 17, 2024 | 3.200 | 3.200 | 3.105 | 3.105 | 4,506 | -0.16(-4.76%) |
Jul 16, 2024 | 3.270 | 3.280 | 3.170 | 3.260 | 136,368 | +0.12(+3.82%) |
Jul 15, 2024 | 3.180 | 3.350 | 3.100 | 3.140 | 343,629 | +0.12(+3.97%) |
Jul 12, 2024 | 3.020 | 3.020 | 3.020 | 3.020 | 344 | +0.00(+0.00%) |
Jul 11, 2024 | 3.020 | 3.020 | 3.020 | 3.020 | 447 | +0.12(+4.13%) |
Jul 10, 2024 | 3.100 | 3.133 | 2.900 | 2.900 | 7,595 | -0.26(-8.25%) |
Jul 09, 2024 | 3.061 | 3.161 | 3.060 | 3.161 | 1,083 | -0.01(-0.28%) |
Jul 08, 2024 | 3.120 | 3.180 | 3.050 | 3.170 | 837 | +0.08(+2.58%) |
Jul 05, 2024 | 3.090 | 3.090 | 3.090 | 3.090 | 435 | -0.08(-2.47%) |
Jul 03, 2024 | 3.110 | 3.168 | 2.910 | 3.168 | 6,708 | +0.15(+4.91%) |
Jul 02, 2024 | 3.010 | 3.020 | 3.010 | 3.020 | 1,069 | +0.01(+0.33%) |
Jul 01, 2024 | 3.010 | 3.020 | 3.010 | 3.010 | 931 | -0.06(-1.95%) |
Jun 28, 2024 | 3.050 | 3.160 | 3.050 | 3.070 | 7,350 | -0.04(-1.29%) |
Jun 27, 2024 | 3.040 | 3.120 | 3.030 | 3.110 | 3,540 | -0.02(-0.64%) |
Jun 26, 2024 | 3.140 | 3.210 | 3.120 | 3.130 | 2,668 | +0.08(+2.62%) |
Jun 25, 2024 | 3.050 | 3.050 | 3.050 | 3.050 | 1,036 | -0.07(-2.24%) |
Jun 24, 2024 | 3.130 | 3.308 | 3.100 | 3.120 | 6,357 | -0.03(-0.95%) |
Jun 21, 2024 | 3.080 | 3.150 | 3.080 | 3.150 | 8,378 | -0.05(-1.56%) |
Jun 20, 2024 | 3.090 | 3.200 | 3.040 | 3.200 | 3,526 | +0.06(+1.91%) |
Jun 18, 2024 | 3.110 | 3.390 | 3.090 | 3.140 | 16,743 | -0.02(-0.63%) |
Jun 17, 2024 | 3.280 | 3.580 | 3.110 | 3.160 | 18,832 | +0.06(+1.94%) |
Jun 14, 2024 | 3.020 | 3.220 | 3.020 | 3.100 | 20,727 | +0.06(+1.97%) |
Jun 13, 2024 | 3.000 | 3.574 | 3.000 | 3.040 | 24,672 | -0.01(-0.32%) |
Jun 12, 2024 | 3.000 | 3.080 | 3.000 | 3.050 | 2,481 | +0.11(+3.74%) |
Jun 11, 2024 | 2.850 | 2.940 | 2.850 | 2.940 | 1,026 | -0.02(-0.68%) |
Jun 10, 2024 | 3.100 | 3.102 | 2.770 | 2.960 | 20,720 | -0.16(-5.13%) |
Jun 07, 2024 | 3.330 | 3.538 | 2.908 | 3.120 | 35,902 | +0.11(+3.65%) |
Jun 06, 2024 | 3.600 | 3.877 | 3.000 | 3.010 | 45,019 | -0.54(-15.24%) |
Jun 05, 2024 | 3.900 | 4.100 | 3.551 | 3.551 | 3,883 | -0.26(-6.87%) |
Jun 04, 2024 | 3.820 | 3.820 | 3.550 | 3.813 | 2,194 | -0.15(-3.71%) |
Jun 03, 2024 | 3.900 | 3.960 | 3.700 | 3.960 | 861 | +0.25(+6.62%) |
May 31, 2024 | 3.656 | 4.000 | 3.656 | 3.714 | 1,235 | +0.01(+0.38%) |
May 30, 2024 | 3.660 | 4.100 | 3.650 | 3.700 | 3,451 | -0.10(-2.63%) |
May 29, 2024 | 3.700 | 4.100 | 3.652 | 3.800 | 1,503 | -0.12(-3.06%) |
May 28, 2024 | 4.000 | 4.290 | 3.840 | 3.920 | 4,711 | +0.07(+1.82%) |
May 24, 2024 | 3.830 | 4.299 | 3.830 | 3.850 | 5,100 | +0.15(+4.05%) |
May 23, 2024 | 3.800 | 3.800 | 3.651 | 3.700 | 15,275 | -0.11(-2.89%) |
May 22, 2024 | 3.650 | 3.989 | 3.650 | 3.810 | 1,170 | -0.09(-2.31%) |
May 21, 2024 | 4.111 | 4.111 | 3.510 | 3.900 | 3,502 | +0.04(+1.11%) |
May 20, 2024 | 4.200 | 4.273 | 3.854 | 3.857 | 3,033 | -0.08(-2.01%) |
May 17, 2024 | 3.831 | 4.137 | 3.831 | 3.936 | 972 | +0.12(+3.14%) |
May 16, 2024 | 4.100 | 4.100 | 3.812 | 3.816 | 2,434 | -0.38(-9.14%) |
May 15, 2024 | 3.829 | 4.700 | 3.829 | 4.200 | 3,827 | +0.37(+9.69%) |
May 14, 2024 | 4.121 | 4.121 | 3.716 | 3.829 | 2,049 | -0.01(-0.36%) |
May 13, 2024 | 3.800 | 3.999 | 3.650 | 3.843 | 2,146 | +0.09(+2.48%) |
May 10, 2024 | 4.000 | 4.000 | 3.730 | 3.750 | 1,821 | -0.06(-1.57%) |
May 09, 2024 | 3.900 | 4.200 | 3.750 | 3.810 | 2,270 | -0.09(-2.33%) |
May 08, 2024 | 4.000 | 4.200 | 3.900 | 3.901 | 2,899 | -0.20(-4.95%) |
May 07, 2024 | 4.100 | 4.500 | 4.100 | 4.104 | 2,474 | -0.08(-1.82%) |
May 06, 2024 | 4.200 | 4.500 | 4.000 | 4.180 | 3,600 | +0.01(+0.22%) |
May 03, 2024 | 4.100 | 4.360 | 4.001 | 4.171 | 3,513 | +0.17(+4.28%) |
May 02, 2024 | 4.100 | 4.590 | 4.000 | 4.000 | 7,873 | -0.10(-2.49%) |