Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.040 | 4.370 | 4.040 | 4.160 | 91,960 | +0.11(+2.59%) |
Jul 18, 2024 | 3.700 | 4.070 | 3.660 | 4.055 | 169,007 | +0.33(+9.01%) |
Jul 17, 2024 | 3.700 | 3.780 | 3.650 | 3.720 | 55,795 | -0.05(-1.33%) |
Jul 16, 2024 | 3.830 | 3.876 | 3.770 | 3.770 | 63,870 | -0.07(-1.82%) |
Jul 15, 2024 | 4.070 | 4.070 | 3.820 | 3.840 | 98,740 | -0.22(-5.42%) |
Jul 12, 2024 | 4.350 | 4.350 | 4.040 | 4.060 | 78,110 | -0.30(-6.88%) |
Jul 11, 2024 | 4.260 | 4.470 | 4.030 | 4.360 | 227,427 | +0.10(+2.35%) |
Jul 10, 2024 | 3.690 | 4.270 | 3.620 | 4.260 | 540,389 | +0.16(+3.90%) |
Jul 09, 2024 | 3.190 | 4.120 | 3.180 | 4.100 | 418,502 | +0.91(+28.53%) |
Jul 08, 2024 | 3.050 | 3.190 | 3.020 | 3.190 | 96,949 | +0.17(+5.63%) |
Jul 05, 2024 | 3.040 | 3.060 | 2.990 | 3.020 | 97,954 | +0.01(+0.33%) |
Jul 03, 2024 | 3.000 | 3.030 | 2.970 | 3.010 | 37,524 | +0.02(+0.67%) |
Jul 02, 2024 | 3.060 | 3.060 | 2.980 | 2.990 | 44,515 | -0.08(-2.61%) |
Jul 01, 2024 | 3.030 | 3.080 | 3.000 | 3.070 | 47,059 | +0.07(+2.33%) |
Jun 28, 2024 | 3.010 | 3.040 | 2.960 | 3.000 | 57,786 | +0.01(+0.33%) |
Jun 27, 2024 | 3.010 | 3.040 | 2.958 | 2.990 | 22,155 | +0.00(+0.00%) |
Jun 26, 2024 | 2.990 | 3.018 | 2.945 | 2.990 | 47,024 | +0.00(+0.00%) |
Jun 25, 2024 | 3.010 | 3.030 | 2.970 | 2.990 | 40,305 | -0.01(-0.33%) |
Jun 24, 2024 | 3.040 | 3.099 | 2.980 | 3.000 | 81,383 | -0.03(-0.99%) |
Jun 21, 2024 | 3.050 | 3.072 | 3.000 | 3.030 | 78,969 | -0.01(-0.33%) |
Jun 20, 2024 | 3.020 | 3.160 | 3.000 | 3.040 | 89,804 | +0.01(+0.33%) |
Jun 18, 2024 | 3.000 | 3.190 | 2.990 | 3.030 | 88,859 | +0.03(+1.00%) |
Jun 17, 2024 | 3.010 | 3.040 | 2.980 | 3.000 | 68,181 | -0.01(-0.33%) |
Jun 14, 2024 | 3.000 | 3.050 | 3.000 | 3.010 | 21,629 | +0.00(+0.00%) |
Jun 13, 2024 | 3.050 | 3.170 | 2.990 | 3.010 | 40,489 | -0.02(-0.66%) |
Jun 12, 2024 | 3.080 | 3.140 | 3.010 | 3.030 | 41,030 | -0.01(-0.33%) |
Jun 11, 2024 | 3.160 | 3.160 | 2.990 | 3.040 | 93,201 | -0.08(-2.56%) |
Jun 10, 2024 | 2.930 | 3.240 | 2.923 | 3.120 | 106,468 | +0.17(+5.76%) |
Jun 07, 2024 | 3.010 | 3.090 | 2.900 | 2.950 | 98,169 | -0.09(-2.96%) |
Jun 06, 2024 | 2.950 | 3.060 | 2.950 | 3.040 | 58,417 | +0.08(+2.70%) |
Jun 05, 2024 | 2.870 | 3.050 | 2.450 | 2.960 | 511,381 | +0.01(+0.34%) |
Jun 04, 2024 | 3.175 | 3.175 | 2.880 | 2.950 | 136,722 | -0.13(-4.22%) |
Jun 03, 2024 | 3.050 | 3.165 | 3.002 | 3.080 | 40,082 | +0.08(+2.67%) |
May 31, 2024 | 2.970 | 3.160 | 2.950 | 3.000 | 63,626 | -0.04(-1.32%) |
May 30, 2024 | 2.910 | 3.160 | 2.910 | 3.040 | 129,478 | +0.11(+3.75%) |
May 29, 2024 | 2.910 | 3.000 | 2.900 | 2.930 | 26,454 | -0.02(-0.68%) |
May 28, 2024 | 3.050 | 3.120 | 2.860 | 2.950 | 65,341 | -0.10(-3.28%) |
May 24, 2024 | 3.120 | 3.120 | 2.960 | 3.050 | 92,014 | -0.06(-1.93%) |
May 23, 2024 | 3.110 | 3.150 | 2.940 | 3.110 | 119,754 | +0.02(+0.65%) |
May 22, 2024 | 3.270 | 3.270 | 3.090 | 3.090 | 167,248 | -0.15(-4.63%) |
May 21, 2024 | 3.350 | 3.350 | 3.130 | 3.240 | 144,548 | +0.00(+0.00%) |
May 20, 2024 | 3.360 | 3.440 | 3.240 | 3.240 | 63,353 | -0.10(-2.99%) |
May 17, 2024 | 3.500 | 3.500 | 3.320 | 3.340 | 46,958 | -0.15(-4.30%) |
May 16, 2024 | 3.530 | 3.550 | 3.460 | 3.490 | 43,536 | +0.01(+0.29%) |
May 15, 2024 | 3.720 | 3.750 | 3.460 | 3.480 | 67,465 | -0.16(-4.40%) |
May 14, 2024 | 3.590 | 3.720 | 3.470 | 3.640 | 100,072 | +0.11(+3.12%) |
May 13, 2024 | 3.600 | 3.690 | 3.500 | 3.530 | 58,248 | +0.00(+0.00%) |
May 10, 2024 | 3.800 | 3.880 | 3.530 | 3.530 | 79,440 | -0.27(-7.11%) |
May 09, 2024 | 3.900 | 4.000 | 3.680 | 3.800 | 101,030 | -0.03(-0.78%) |
May 08, 2024 | 3.790 | 3.950 | 3.751 | 3.830 | 52,705 | +0.01(+0.26%) |
May 07, 2024 | 3.830 | 3.880 | 3.770 | 3.820 | 65,817 | -0.03(-0.78%) |
May 06, 2024 | 3.760 | 4.000 | 3.660 | 3.850 | 82,031 | +0.17(+4.62%) |
May 03, 2024 | 3.800 | 3.930 | 3.630 | 3.680 | 92,915 | -0.04(-1.08%) |
May 02, 2024 | 3.770 | 3.780 | 3.700 | 3.720 | 21,845 | +0.03(+0.81%) |