Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 3.100 | 3.210 | 3.000 | 3.200 | 148,650 | +0.10(+3.23%) |
Jul 19, 2024 | 3.170 | 3.200 | 3.060 | 3.100 | 196,374 | -0.07(-2.21%) |
Jul 18, 2024 | 3.360 | 3.470 | 3.140 | 3.170 | 299,236 | -0.26(-7.58%) |
Jul 17, 2024 | 3.090 | 3.500 | 3.030 | 3.430 | 375,042 | +0.26(+8.20%) |
Jul 16, 2024 | 2.960 | 3.230 | 2.890 | 3.170 | 340,380 | +0.26(+8.93%) |
Jul 15, 2024 | 2.890 | 3.060 | 2.875 | 2.910 | 272,607 | +0.04(+1.39%) |
Jul 12, 2024 | 2.940 | 2.955 | 2.860 | 2.870 | 183,652 | -0.03(-1.03%) |
Jul 11, 2024 | 2.750 | 3.050 | 2.750 | 2.900 | 508,746 | +0.27(+10.27%) |
Jul 10, 2024 | 2.670 | 2.690 | 2.539 | 2.630 | 471,932 | -0.04(-1.50%) |
Jul 09, 2024 | 2.710 | 2.755 | 2.655 | 2.670 | 161,382 | -0.07(-2.55%) |
Jul 08, 2024 | 2.790 | 2.790 | 2.680 | 2.740 | 200,712 | +0.00(+0.00%) |
Jul 05, 2024 | 2.670 | 2.780 | 2.670 | 2.740 | 311,502 | -0.10(-3.52%) |
Jul 03, 2024 | 2.940 | 3.040 | 2.825 | 2.840 | 97,282 | -0.06(-2.07%) |
Jul 02, 2024 | 2.940 | 2.940 | 2.740 | 2.900 | 183,269 | +0.01(+0.35%) |
Jul 01, 2024 | 3.030 | 3.110 | 2.785 | 2.890 | 276,951 | -0.14(-4.62%) |
Jun 28, 2024 | 3.100 | 3.190 | 2.940 | 3.030 | 491,257 | -0.01(-0.33%) |
Jun 27, 2024 | 3.130 | 3.250 | 2.990 | 3.040 | 172,901 | -0.08(-2.41%) |
Jun 26, 2024 | 3.100 | 3.200 | 3.050 | 3.115 | 257,577 | +0.02(+0.48%) |
Jun 25, 2024 | 3.460 | 3.470 | 3.070 | 3.100 | 447,046 | -0.45(-12.68%) |
Jun 24, 2024 | 3.620 | 3.650 | 3.460 | 3.550 | 149,328 | -0.07(-1.93%) |
Jun 21, 2024 | 3.540 | 3.630 | 3.480 | 3.620 | 193,498 | +0.10(+2.84%) |
Jun 20, 2024 | 3.580 | 3.640 | 3.515 | 3.520 | 88,591 | -0.12(-3.30%) |
Jun 18, 2024 | 3.670 | 3.750 | 3.605 | 3.640 | 126,135 | -0.02(-0.55%) |
Jun 17, 2024 | 3.840 | 3.840 | 3.590 | 3.660 | 154,021 | -0.12(-3.17%) |
Jun 14, 2024 | 3.680 | 3.830 | 3.655 | 3.780 | 129,347 | +0.02(+0.53%) |
Jun 13, 2024 | 3.940 | 3.940 | 3.680 | 3.760 | 81,512 | -0.17(-4.33%) |
Jun 12, 2024 | 3.870 | 4.120 | 3.870 | 3.930 | 274,264 | +0.18(+4.80%) |
Jun 11, 2024 | 3.630 | 3.760 | 3.600 | 3.750 | 82,387 | +0.05(+1.35%) |
Jun 10, 2024 | 3.680 | 3.835 | 3.610 | 3.700 | 161,140 | -0.02(-0.54%) |
Jun 07, 2024 | 3.790 | 3.790 | 3.650 | 3.720 | 96,984 | -0.09(-2.36%) |
Jun 06, 2024 | 3.710 | 3.820 | 3.710 | 3.810 | 113,815 | +0.05(+1.33%) |
Jun 05, 2024 | 3.640 | 3.788 | 3.540 | 3.760 | 126,731 | +0.14(+3.87%) |
Jun 04, 2024 | 3.860 | 3.860 | 3.580 | 3.620 | 118,445 | -0.23(-5.97%) |
Jun 03, 2024 | 3.900 | 3.940 | 3.755 | 3.850 | 103,069 | -0.01(-0.26%) |
May 31, 2024 | 3.770 | 3.890 | 3.720 | 3.860 | 161,193 | +0.11(+2.93%) |
May 30, 2024 | 3.720 | 3.835 | 3.655 | 3.750 | 100,729 | +0.11(+3.02%) |
May 29, 2024 | 3.650 | 3.705 | 3.620 | 3.640 | 159,051 | -0.10(-2.67%) |
May 28, 2024 | 3.780 | 3.850 | 3.700 | 3.740 | 91,982 | +0.02(+0.54%) |
May 24, 2024 | 3.720 | 3.760 | 3.660 | 3.720 | 80,986 | +0.03(+0.81%) |
May 23, 2024 | 3.860 | 3.860 | 3.530 | 3.690 | 227,792 | -0.15(-3.91%) |
May 22, 2024 | 3.840 | 3.860 | 3.740 | 3.840 | 115,089 | -0.02(-0.52%) |
May 21, 2024 | 3.900 | 3.970 | 3.760 | 3.860 | 148,714 | -0.09(-2.28%) |
May 20, 2024 | 3.860 | 4.010 | 3.825 | 3.950 | 219,877 | +0.09(+2.33%) |
May 17, 2024 | 3.890 | 4.010 | 3.820 | 3.860 | 127,414 | +0.01(+0.26%) |
May 16, 2024 | 3.960 | 3.962 | 3.820 | 3.850 | 169,453 | -0.11(-2.78%) |
May 15, 2024 | 3.870 | 4.115 | 3.835 | 3.960 | 267,530 | +0.14(+3.66%) |
May 14, 2024 | 3.890 | 3.970 | 3.800 | 3.820 | 161,715 | +0.04(+1.06%) |
May 13, 2024 | 3.780 | 3.855 | 3.730 | 3.780 | 287,718 | +0.08(+2.16%) |
May 10, 2024 | 3.870 | 3.920 | 3.640 | 3.700 | 192,189 | -0.15(-3.90%) |
May 09, 2024 | 3.580 | 3.935 | 3.501 | 3.850 | 393,264 | +0.15(+4.05%) |
May 08, 2024 | 3.080 | 3.800 | 3.070 | 3.700 | 1,145,590 | +0.71(+23.75%) |
May 07, 2024 | 2.940 | 3.000 | 2.913 | 2.990 | 159,765 | +0.04(+1.36%) |
May 06, 2024 | 2.850 | 2.980 | 2.840 | 2.950 | 196,864 | +0.14(+4.98%) |
May 03, 2024 | 2.660 | 2.820 | 2.640 | 2.810 | 191,911 | +0.21(+8.08%) |
May 02, 2024 | 2.540 | 2.630 | 2.380 | 2.600 | 723,856 | +0.12(+4.84%) |