Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 3.030 | 3.130 | 3.000 | 3.060 | 323,306 | +0.02(+0.66%) |
Jul 19, 2024 | 2.990 | 3.050 | 2.990 | 3.040 | 225,253 | -0.01(-0.33%) |
Jul 18, 2024 | 3.110 | 3.110 | 2.940 | 3.050 | 1,033,373 | -0.08(-2.56%) |
Jul 17, 2024 | 3.240 | 3.250 | 3.110 | 3.130 | 1,266,423 | -0.13(-3.99%) |
Jul 16, 2024 | 3.220 | 3.270 | 3.150 | 3.260 | 597,827 | +0.03(+0.93%) |
Jul 15, 2024 | 3.420 | 3.420 | 3.220 | 3.230 | 408,477 | -0.19(-5.56%) |
Jul 12, 2024 | 3.410 | 3.470 | 3.380 | 3.420 | 242,497 | +0.04(+1.18%) |
Jul 11, 2024 | 3.510 | 3.550 | 3.350 | 3.380 | 295,859 | -0.09(-2.59%) |
Jul 10, 2024 | 3.430 | 3.490 | 3.420 | 3.470 | 274,095 | +0.07(+2.06%) |
Jul 09, 2024 | 3.480 | 3.530 | 3.390 | 3.400 | 266,424 | -0.07(-2.02%) |
Jul 08, 2024 | 3.580 | 3.580 | 3.450 | 3.470 | 148,223 | -0.10(-2.80%) |
Jul 05, 2024 | 3.520 | 3.640 | 3.510 | 3.570 | 329,269 | +0.11(+3.18%) |
Jul 04, 2024 | 3.490 | 3.490 | 3.460 | 3.460 | 53,042 | -0.03(-0.86%) |
Jul 03, 2024 | 3.410 | 3.510 | 3.410 | 3.490 | 409,253 | +0.16(+4.80%) |
Jul 02, 2024 | 3.340 | 3.390 | 3.270 | 3.330 | 176,789 | -0.04(-1.19%) |
Jun 28, 2024 | 3.370 | 0 | +0.01(+0.30%) | |||
Jun 27, 2024 | 3.420 | 3.420 | 3.340 | 3.360 | 234,766 | -0.04(-1.18%) |
Jun 26, 2024 | 3.440 | 3.460 | 3.340 | 3.400 | 260,061 | -0.05(-1.45%) |
Jun 25, 2024 | 3.590 | 3.590 | 3.420 | 3.450 | 229,782 | -0.16(-4.43%) |
Jun 24, 2024 | 3.470 | 3.620 | 3.460 | 3.610 | 498,020 | +0.09(+2.56%) |
Jun 21, 2024 | 3.520 | 3.530 | 3.410 | 3.520 | 849,535 | -0.03(-0.85%) |
Jun 20, 2024 | 3.590 | 3.700 | 3.550 | 3.550 | 628,301 | +0.00(+0.00%) |
Jun 19, 2024 | 3.590 | 3.590 | 3.470 | 3.550 | 217,796 | +0.03(+0.85%) |
Jun 18, 2024 | 3.430 | 3.560 | 3.410 | 3.520 | 423,269 | +0.11(+3.23%) |
Jun 17, 2024 | 3.230 | 3.460 | 3.160 | 3.410 | 925,056 | +0.20(+6.23%) |
Jun 14, 2024 | 3.130 | 3.280 | 3.130 | 3.210 | 364,799 | +0.11(+3.55%) |
Jun 13, 2024 | 3.200 | 3.250 | 3.080 | 3.100 | 404,314 | -0.10(-3.13%) |
Jun 12, 2024 | 3.280 | 3.320 | 3.190 | 3.200 | 258,132 | +0.01(+0.31%) |
Jun 11, 2024 | 3.300 | 3.310 | 3.180 | 3.190 | 448,689 | -0.15(-4.49%) |
Jun 10, 2024 | 3.250 | 3.370 | 3.230 | 3.340 | 304,452 | +0.08(+2.45%) |
Jun 07, 2024 | 3.280 | 3.330 | 3.230 | 3.260 | 855,263 | -0.13(-3.83%) |
Jun 06, 2024 | 3.360 | 3.400 | 3.350 | 3.390 | 295,362 | +0.05(+1.50%) |
Jun 05, 2024 | 3.300 | 3.390 | 3.290 | 3.340 | 617,278 | +0.05(+1.52%) |
Jun 04, 2024 | 3.390 | 3.410 | 3.220 | 3.290 | 1,160,972 | -0.16(-4.64%) |
Jun 03, 2024 | 3.690 | 3.710 | 3.420 | 3.450 | 1,156,445 | -0.28(-7.51%) |
May 31, 2024 | 3.870 | 3.870 | 3.680 | 3.730 | 1,036,149 | -0.09(-2.36%) |
May 30, 2024 | 3.800 | 3.850 | 3.770 | 3.820 | 468,522 | -0.06(-1.55%) |
May 29, 2024 | 3.960 | 3.960 | 3.870 | 3.880 | 311,094 | -0.17(-4.20%) |
May 28, 2024 | 3.990 | 4.130 | 3.990 | 4.050 | 477,107 | +0.12(+3.05%) |
May 27, 2024 | 3.920 | 3.950 | 3.890 | 3.930 | 260,275 | +0.05(+1.29%) |
May 24, 2024 | 3.850 | 3.950 | 3.840 | 3.880 | 275,501 | +0.10(+2.65%) |
May 23, 2024 | 3.950 | 3.960 | 3.780 | 3.780 | 466,522 | -0.15(-3.82%) |
May 22, 2024 | 4.010 | 4.010 | 3.840 | 3.930 | 1,238,922 | -0.19(-4.61%) |
May 21, 2024 | 4.140 | 4.200 | 4.080 | 4.120 | 1,026,189 | +0.12(+3.00%) |
May 17, 2024 | 4.000 | 0 | +0.30(+8.11%) | |||
May 16, 2024 | 3.700 | 3.730 | 3.610 | 3.700 | 324,447 | +0.02(+0.54%) |
May 15, 2024 | 3.730 | 3.730 | 3.580 | 3.680 | 723,159 | -0.05(-1.34%) |
May 14, 2024 | 3.530 | 3.730 | 3.530 | 3.730 | 768,735 | +0.21(+5.97%) |
May 13, 2024 | 3.510 | 3.540 | 3.470 | 3.520 | 335,641 | +0.03(+0.86%) |
May 10, 2024 | 3.530 | 3.620 | 3.490 | 3.490 | 478,666 | -0.01(-0.29%) |
May 09, 2024 | 3.390 | 3.500 | 3.380 | 3.500 | 329,229 | +0.13(+3.86%) |
May 08, 2024 | 3.400 | 3.420 | 3.340 | 3.370 | 330,538 | -0.10(-2.88%) |
May 07, 2024 | 3.410 | 3.480 | 3.390 | 3.470 | 420,631 | +0.06(+1.76%) |
May 06, 2024 | 3.330 | 3.420 | 3.320 | 3.410 | 419,206 | +0.09(+2.71%) |
May 03, 2024 | 3.340 | 3.380 | 3.240 | 3.320 | 390,919 | +0.01(+0.30%) |
May 02, 2024 | 3.310 | 3.360 | 3.220 | 3.310 | 391,349 | -0.01(-0.30%) |