Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.180 | 3.190 | 3.100 | 3.160 | 412,223 | +0.05(+1.61%) |
Jul 25, 2024 | 3.060 | 3.180 | 3.040 | 3.110 | 716,915 | +0.04(+1.30%) |
Jul 24, 2024 | 3.150 | 3.220 | 3.070 | 3.070 | 490,918 | -0.09(-2.85%) |
Jul 23, 2024 | 3.150 | 3.200 | 3.130 | 3.160 | 287,136 | -0.01(-0.32%) |
Jul 22, 2024 | 3.190 | 3.240 | 3.110 | 3.170 | 498,529 | +0.01(+0.32%) |
Jul 19, 2024 | 3.270 | 3.280 | 3.140 | 3.160 | 873,779 | -0.13(-3.95%) |
Jul 18, 2024 | 3.360 | 3.390 | 3.240 | 3.290 | 955,253 | -0.09(-2.66%) |
Jul 17, 2024 | 3.440 | 3.520 | 3.340 | 3.380 | 617,319 | -0.12(-3.43%) |
Jul 16, 2024 | 3.500 | 3.530 | 3.350 | 3.500 | 1,180,802 | +0.04(+1.16%) |
Jul 15, 2024 | 3.600 | 3.610 | 3.390 | 3.460 | 1,021,237 | -0.16(-4.42%) |
Jul 12, 2024 | 3.390 | 3.680 | 3.390 | 3.620 | 1,209,191 | +0.24(+7.10%) |
Jul 11, 2024 | 3.260 | 3.420 | 3.260 | 3.380 | 799,581 | +0.16(+4.97%) |
Jul 10, 2024 | 3.240 | 3.330 | 3.170 | 3.220 | 332,792 | +0.00(+0.00%) |
Jul 09, 2024 | 3.190 | 3.240 | 3.110 | 3.220 | 375,480 | +0.03(+0.94%) |
Jul 08, 2024 | 3.160 | 3.270 | 3.160 | 3.190 | 348,131 | +0.02(+0.63%) |
Jul 05, 2024 | 3.180 | 3.210 | 3.100 | 3.170 | 526,963 | -0.03(-0.94%) |
Jul 04, 2024 | 3.190 | 3.220 | 3.160 | 3.200 | 317,550 | +0.04(+1.27%) |
Jul 03, 2024 | 3.010 | 3.180 | 2.990 | 3.160 | 538,041 | +0.19(+6.40%) |
Jul 02, 2024 | 3.070 | 3.080 | 2.940 | 2.970 | 692,775 | -0.12(-3.88%) |
Jun 28, 2024 | 3.090 | 0 | -0.06(-1.90%) | |||
Jun 27, 2024 | 3.110 | 3.160 | 3.090 | 3.150 | 390,767 | +0.03(+0.96%) |
Jun 26, 2024 | 3.160 | 3.230 | 3.090 | 3.120 | 577,816 | -0.02(-0.64%) |
Jun 25, 2024 | 3.380 | 3.390 | 3.110 | 3.140 | 835,047 | -0.21(-6.27%) |
Jun 24, 2024 | 3.450 | 3.500 | 3.330 | 3.350 | 1,141,668 | -0.10(-2.90%) |
Jun 21, 2024 | 3.670 | 3.700 | 3.450 | 3.450 | 5,491,976 | -0.22(-5.99%) |
Jun 20, 2024 | 3.680 | 3.710 | 3.630 | 3.670 | 222,294 | -0.01(-0.27%) |
Jun 19, 2024 | 3.740 | 3.740 | 3.660 | 3.680 | 172,287 | -0.07(-1.87%) |
Jun 18, 2024 | 3.550 | 3.860 | 3.550 | 3.750 | 954,790 | +0.24(+6.84%) |
Jun 17, 2024 | 3.540 | 3.560 | 3.460 | 3.510 | 388,860 | -0.04(-1.13%) |
Jun 14, 2024 | 3.700 | 3.720 | 3.550 | 3.550 | 456,235 | -0.17(-4.57%) |
Jun 13, 2024 | 3.810 | 3.880 | 3.720 | 3.720 | 316,836 | -0.09(-2.36%) |
Jun 12, 2024 | 3.930 | 4.010 | 3.790 | 3.810 | 440,081 | +0.00(+0.00%) |
Jun 11, 2024 | 3.810 | 3.850 | 3.750 | 3.810 | 239,986 | -0.04(-1.04%) |
Jun 10, 2024 | 3.700 | 3.870 | 3.670 | 3.850 | 323,950 | +0.09(+2.39%) |
Jun 07, 2024 | 3.790 | 3.810 | 3.690 | 3.760 | 485,630 | -0.05(-1.31%) |
Jun 06, 2024 | 3.910 | 3.910 | 3.800 | 3.810 | 426,578 | -0.13(-3.30%) |
Jun 05, 2024 | 4.040 | 4.070 | 3.860 | 3.940 | 499,539 | -0.06(-1.50%) |
Jun 04, 2024 | 4.110 | 4.120 | 3.970 | 4.000 | 396,585 | -0.16(-3.85%) |
Jun 03, 2024 | 4.220 | 4.290 | 4.090 | 4.160 | 426,917 | -0.04(-0.95%) |
May 31, 2024 | 4.300 | 4.390 | 4.140 | 4.200 | 1,077,517 | -0.11(-2.55%) |
May 30, 2024 | 4.170 | 4.320 | 4.140 | 4.310 | 609,698 | +0.15(+3.61%) |
May 29, 2024 | 4.170 | 4.240 | 4.100 | 4.160 | 308,119 | -0.10(-2.35%) |
May 28, 2024 | 4.270 | 4.350 | 4.200 | 4.260 | 437,709 | +0.02(+0.47%) |
May 27, 2024 | 4.110 | 4.270 | 4.110 | 4.240 | 84,713 | +0.04(+0.95%) |
May 24, 2024 | 4.120 | 4.260 | 4.090 | 4.200 | 366,530 | +0.07(+1.69%) |
May 23, 2024 | 4.250 | 4.270 | 4.090 | 4.130 | 374,189 | -0.14(-3.28%) |
May 22, 2024 | 4.080 | 4.400 | 4.030 | 4.270 | 596,075 | +0.18(+4.40%) |
May 21, 2024 | 4.100 | 4.200 | 4.080 | 4.090 | 324,474 | -0.11(-2.62%) |
May 17, 2024 | 4.200 | 0 | -0.06(-1.41%) | |||
May 16, 2024 | 4.220 | 4.330 | 4.220 | 4.260 | 373,255 | +0.01(+0.24%) |
May 15, 2024 | 4.380 | 4.480 | 4.230 | 4.250 | 652,920 | -0.12(-2.75%) |
May 14, 2024 | 4.330 | 4.540 | 4.320 | 4.370 | 1,643,070 | +0.27(+6.59%) |
May 13, 2024 | 3.870 | 4.170 | 3.870 | 4.100 | 799,341 | +0.24(+6.22%) |
May 10, 2024 | 4.250 | 4.350 | 3.860 | 3.860 | 939,312 | -0.35(-8.31%) |
May 09, 2024 | 3.940 | 4.280 | 3.930 | 4.210 | 1,258,150 | +0.25(+6.31%) |
May 08, 2024 | 3.840 | 4.000 | 3.760 | 3.960 | 689,151 | +0.10(+2.59%) |
May 07, 2024 | 3.750 | 4.030 | 3.750 | 3.860 | 2,010,275 | -0.01(-0.26%) |
May 06, 2024 | 3.910 | 3.970 | 3.850 | 3.870 | 580,173 | +0.04(+1.04%) |
May 03, 2024 | 3.810 | 3.930 | 3.810 | 3.830 | 819,358 | +0.09(+2.41%) |
May 02, 2024 | 3.730 | 3.750 | 3.580 | 3.740 | 609,399 | +0.10(+2.75%) |