Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.190 | 4.409 | 4.043 | 4.180 | 5,911 | +0.03(+0.72%) |
Jul 18, 2024 | 4.160 | 4.360 | 4.150 | 4.150 | 5,898 | -0.08(-1.89%) |
Jul 17, 2024 | 4.310 | 4.330 | 4.150 | 4.230 | 18,575 | -0.19(-4.30%) |
Jul 16, 2024 | 4.470 | 4.510 | 4.400 | 4.420 | 18,330 | -0.02(-0.45%) |
Jul 15, 2024 | 4.340 | 4.650 | 4.220 | 4.440 | 165,225 | +0.10(+2.30%) |
Jul 12, 2024 | 4.250 | 4.340 | 4.180 | 4.340 | 17,990 | +0.12(+2.84%) |
Jul 11, 2024 | 4.280 | 4.340 | 4.140 | 4.220 | 29,000 | -0.03(-0.71%) |
Jul 10, 2024 | 4.160 | 4.280 | 3.800 | 4.250 | 143,003 | +0.16(+3.91%) |
Jul 09, 2024 | 4.110 | 4.160 | 3.790 | 4.090 | 100,903 | +0.07(+1.74%) |
Jul 08, 2024 | 3.870 | 4.070 | 3.860 | 4.020 | 30,950 | +0.16(+4.15%) |
Jul 05, 2024 | 3.600 | 3.860 | 3.590 | 3.860 | 34,488 | +0.16(+4.32%) |
Jul 03, 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 708 | +0.05(+1.37%) |
Jul 02, 2024 | 3.720 | 3.720 | 3.580 | 3.650 | 4,867 | -0.05(-1.35%) |
Jul 01, 2024 | 3.500 | 3.740 | 3.500 | 3.700 | 51,476 | +0.21(+6.02%) |
Jun 28, 2024 | 3.490 | 3.490 | 3.450 | 3.490 | 2,749 | +0.02(+0.58%) |
Jun 27, 2024 | 3.400 | 3.470 | 3.380 | 3.470 | 6,287 | +0.05(+1.46%) |
Jun 26, 2024 | 3.400 | 3.450 | 3.360 | 3.420 | 2,534 | +0.05(+1.48%) |
Jun 25, 2024 | 3.390 | 3.390 | 3.330 | 3.370 | 1,207 | -0.05(-1.46%) |
Jun 24, 2024 | 3.470 | 3.470 | 3.401 | 3.420 | 7,397 | +0.03(+0.88%) |
Jun 21, 2024 | 3.300 | 3.460 | 3.300 | 3.390 | 18,876 | +0.07(+2.11%) |
Jun 20, 2024 | 3.400 | 3.420 | 3.220 | 3.320 | 15,792 | -0.06(-1.78%) |
Jun 18, 2024 | 3.410 | 3.470 | 3.380 | 3.380 | 2,942 | -0.03(-0.88%) |
Jun 17, 2024 | 3.400 | 3.480 | 3.380 | 3.410 | 12,761 | +0.06(+1.79%) |
Jun 14, 2024 | 3.210 | 3.480 | 3.210 | 3.350 | 80,314 | +0.15(+4.69%) |
Jun 13, 2024 | 3.240 | 3.250 | 3.150 | 3.200 | 9,182 | +0.05(+1.59%) |
Jun 12, 2024 | 3.260 | 3.260 | 3.150 | 3.150 | 7,504 | +0.00(+0.00%) |
Jun 11, 2024 | 3.150 | 3.260 | 3.150 | 3.150 | 25,009 | +0.00(+0.00%) |
Jun 10, 2024 | 3.230 | 3.260 | 3.150 | 3.150 | 6,213 | -0.08(-2.33%) |
Jun 07, 2024 | 3.150 | 3.225 | 3.150 | 3.225 | 921 | +0.02(+0.78%) |
Jun 06, 2024 | 3.180 | 3.200 | 3.180 | 3.200 | 17,444 | +0.02(+0.59%) |
Jun 05, 2024 | 3.185 | 3.185 | 3.180 | 3.181 | 838 | -0.01(-0.28%) |
Jun 03, 2024 | 3.190 | 217 | -0.02(-0.62%) | |||
May 31, 2024 | 3.190 | 3.240 | 3.190 | 3.210 | 4,182 | +0.04(+1.26%) |
May 30, 2024 | 3.170 | 3.200 | 3.166 | 3.170 | 2,071 | +0.00(+0.13%) |
May 29, 2024 | 3.150 | 3.170 | 3.150 | 3.166 | 1,831 | -0.05(-1.68%) |
May 28, 2024 | 3.250 | 3.250 | 3.165 | 3.220 | 9,068 | +0.03(+0.94%) |
May 24, 2024 | 3.180 | 3.190 | 3.180 | 3.190 | 3,753 | +0.01(+0.32%) |
May 23, 2024 | 3.151 | 3.180 | 3.150 | 3.180 | 11,096 | +0.07(+2.25%) |
May 22, 2024 | 3.090 | 3.190 | 3.090 | 3.110 | 5,838 | -0.01(-0.32%) |
May 21, 2024 | 3.000 | 3.140 | 3.000 | 3.120 | 56,712 | +0.19(+6.48%) |
May 20, 2024 | 3.000 | 3.027 | 2.927 | 2.930 | 18,013 | -0.03(-1.01%) |
May 17, 2024 | 2.920 | 3.020 | 2.920 | 2.960 | 7,741 | -0.02(-0.67%) |
May 16, 2024 | 3.000 | 3.045 | 2.920 | 2.980 | 8,792 | +0.01(+0.34%) |
May 15, 2024 | 2.930 | 3.000 | 2.930 | 2.970 | 2,289 | -0.01(-0.34%) |
May 14, 2024 | 2.990 | 3.050 | 2.970 | 2.980 | 10,694 | +0.04(+1.36%) |
May 13, 2024 | 2.880 | 3.011 | 2.880 | 2.940 | 1,470 | -0.01(-0.34%) |
May 10, 2024 | 2.980 | 3.029 | 2.950 | 2.950 | 6,690 | -0.06(-1.99%) |
May 09, 2024 | 2.970 | 3.010 | 2.900 | 3.010 | 2,566 | +0.03(+1.01%) |
May 08, 2024 | 2.990 | 3.040 | 2.970 | 2.980 | 15,239 | +0.08(+2.76%) |
May 07, 2024 | 2.980 | 2.985 | 2.900 | 2.900 | 3,834 | +0.00(+0.00%) |
May 06, 2024 | 2.950 | 2.950 | 2.900 | 2.900 | 6,633 | -0.05(-1.69%) |
May 03, 2024 | 2.910 | 2.990 | 2.910 | 2.950 | 2,872 | +0.05(+1.72%) |