Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 4.030 | 4.050 | 3.810 | 3.960 | 35,361 | -0.18(-4.35%) |
Jul 23, 2024 | 4.130 | 4.290 | 4.100 | 4.140 | 33,695 | +0.03(+0.73%) |
Jul 22, 2024 | 4.040 | 4.130 | 4.040 | 4.110 | 30,775 | +0.08(+1.99%) |
Jul 19, 2024 | 4.040 | 4.050 | 3.990 | 4.030 | 13,467 | +0.01(+0.25%) |
Jul 18, 2024 | 4.030 | 4.040 | 3.980 | 4.020 | 7,702 | +0.01(+0.25%) |
Jul 17, 2024 | 4.000 | 4.040 | 3.960 | 4.010 | 26,382 | -0.02(-0.50%) |
Jul 16, 2024 | 3.970 | 4.030 | 3.960 | 4.030 | 33,481 | +0.07(+1.77%) |
Jul 15, 2024 | 3.890 | 4.010 | 3.890 | 3.960 | 23,415 | +0.00(+0.00%) |
Jul 12, 2024 | 3.830 | 3.960 | 3.810 | 3.960 | 15,206 | +0.12(+3.13%) |
Jul 11, 2024 | 3.840 | 3.840 | 3.830 | 3.840 | 6,800 | +0.00(+0.00%) |
Jul 10, 2024 | 3.860 | 3.860 | 3.830 | 3.840 | 5,305 | -0.02(-0.52%) |
Jul 09, 2024 | 3.860 | 3.910 | 3.860 | 3.860 | 10,500 | -0.02(-0.52%) |
Jul 08, 2024 | 3.900 | 3.900 | 3.860 | 3.880 | 13,305 | +0.00(+0.00%) |
Jul 05, 2024 | 3.760 | 3.900 | 3.760 | 3.880 | 11,885 | +0.02(+0.52%) |
Jul 04, 2024 | 3.840 | 3.880 | 3.810 | 3.860 | 15,287 | +0.03(+0.78%) |
Jul 03, 2024 | 3.830 | 3.860 | 3.800 | 3.830 | 44,801 | +0.02(+0.52%) |
Jul 02, 2024 | 3.760 | 3.890 | 3.760 | 3.810 | 19,856 | +0.05(+1.33%) |
Jun 28, 2024 | 3.760 | 0 | -0.04(-1.05%) | |||
Jun 27, 2024 | 3.930 | 3.930 | 3.750 | 3.800 | 4,242 | +0.02(+0.53%) |
Jun 26, 2024 | 3.860 | 3.860 | 3.760 | 3.780 | 2,360 | -0.05(-1.31%) |
Jun 25, 2024 | 3.850 | 3.870 | 3.820 | 3.830 | 1,905 | -0.06(-1.54%) |
Jun 24, 2024 | 3.920 | 3.920 | 3.850 | 3.890 | 2,542 | +0.04(+1.04%) |
Jun 21, 2024 | 3.800 | 3.940 | 3.750 | 3.850 | 32,421 | +0.07(+1.85%) |
Jun 20, 2024 | 3.780 | 3.940 | 3.760 | 3.780 | 21,069 | +0.01(+0.27%) |
Jun 19, 2024 | 3.720 | 3.770 | 3.720 | 3.770 | 2,050 | +0.03(+0.80%) |
Jun 18, 2024 | 3.800 | 3.800 | 3.740 | 3.740 | 9,700 | -0.02(-0.53%) |
Jun 17, 2024 | 3.730 | 3.770 | 3.730 | 3.760 | 4,300 | +0.01(+0.27%) |
Jun 14, 2024 | 3.750 | 3.780 | 3.750 | 3.750 | 5,100 | -0.01(-0.27%) |
Jun 13, 2024 | 3.800 | 3.800 | 3.700 | 3.760 | 21,601 | -0.02(-0.53%) |
Jun 12, 2024 | 3.790 | 3.790 | 3.770 | 3.780 | 9,926 | +0.03(+0.80%) |
Jun 11, 2024 | 3.750 | 3.780 | 3.740 | 3.750 | 9,797 | -0.01(-0.27%) |
Jun 10, 2024 | 3.710 | 3.780 | 3.710 | 3.760 | 3,700 | +0.02(+0.53%) |
Jun 07, 2024 | 3.750 | 3.770 | 3.730 | 3.740 | 1,201 | +0.01(+0.27%) |
Jun 06, 2024 | 3.650 | 3.730 | 3.650 | 3.730 | 10,825 | -0.01(-0.27%) |
Jun 05, 2024 | 3.710 | 3.770 | 3.700 | 3.740 | 58,786 | +0.03(+0.81%) |
Jun 04, 2024 | 3.760 | 3.780 | 3.700 | 3.710 | 22,901 | -0.04(-1.07%) |
Jun 03, 2024 | 3.760 | 3.800 | 3.680 | 3.750 | 21,020 | -0.04(-1.06%) |
May 31, 2024 | 3.780 | 3.800 | 3.740 | 3.790 | 15,717 | +0.04(+1.07%) |
May 30, 2024 | 3.750 | 3.750 | 3.700 | 3.750 | 20,885 | +0.00(+0.00%) |
May 29, 2024 | 3.800 | 3.800 | 3.730 | 3.750 | 7,809 | -0.03(-0.79%) |
May 28, 2024 | 3.750 | 3.800 | 3.750 | 3.780 | 10,111 | -0.01(-0.26%) |
May 27, 2024 | 3.800 | 3.800 | 3.730 | 3.790 | 14,430 | +0.01(+0.26%) |
May 24, 2024 | 3.770 | 3.800 | 3.770 | 3.780 | 18,205 | -0.02(-0.53%) |
May 23, 2024 | 3.710 | 3.820 | 3.690 | 3.800 | 70,245 | +0.07(+1.88%) |
May 22, 2024 | 3.760 | 3.790 | 3.700 | 3.730 | 47,196 | -0.05(-1.32%) |
May 21, 2024 | 3.820 | 3.830 | 3.770 | 3.780 | 65,027 | -0.11(-2.83%) |
May 17, 2024 | 3.890 | 0 | -0.02(-0.51%) | |||
May 16, 2024 | 3.930 | 3.930 | 3.870 | 3.910 | 12,009 | +0.02(+0.51%) |
May 15, 2024 | 3.860 | 3.950 | 3.860 | 3.890 | 49,139 | +0.02(+0.52%) |
May 14, 2024 | 4.000 | 4.000 | 3.870 | 3.870 | 20,411 | -0.10(-2.52%) |
May 13, 2024 | 3.900 | 4.050 | 3.890 | 3.970 | 28,823 | +0.11(+2.85%) |
May 10, 2024 | 3.940 | 3.980 | 3.830 | 3.860 | 35,993 | -0.06(-1.53%) |
May 09, 2024 | 4.190 | 4.190 | 3.880 | 3.920 | 43,014 | -0.21(-5.08%) |
May 08, 2024 | 4.070 | 4.230 | 4.050 | 4.130 | 26,738 | +0.09(+2.23%) |
May 07, 2024 | 4.070 | 4.090 | 4.030 | 4.040 | 17,701 | +0.01(+0.25%) |
May 06, 2024 | 3.990 | 4.070 | 3.990 | 4.030 | 19,842 | +0.03(+0.75%) |
May 03, 2024 | 4.030 | 4.050 | 3.970 | 4.000 | 12,000 | -0.06(-1.48%) |
May 02, 2024 | 4.030 | 4.120 | 4.020 | 4.060 | 25,311 | +0.08(+2.01%) |