Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.667 | 3.680 | 3.658 | 3.661 | 1,143 | -0.01(-0.14%) |
Jul 25, 2024 | 3.647 | 3.666 | 553 | +0.02(+0.53%) | ||
Jul 24, 2024 | 3.627 | 3.647 | 536 | +0.02(+0.55%) | ||
Jul 23, 2024 | 3.630 | 3.627 | 550 | -0.00(-0.09%) | ||
Jul 22, 2024 | 3.645 | 3.630 | 600 | -0.01(-0.40%) | ||
Jul 21, 2024 | 3.645 | 3.645 | 1 | -0.00(-0.00%) | ||
Jul 19, 2024 | 3.640 | 3.666 | 3.640 | 3.645 | 1,154 | +0.01(+0.15%) |
Jul 18, 2024 | 3.638 | 3.640 | 549 | +0.00(+0.04%) | ||
Jul 17, 2024 | 3.627 | 3.638 | 570 | +0.01(+0.32%) | ||
Jul 16, 2024 | 3.627 | 3.627 | 3.627 | 3.627 | 615 | +0.00(+0.03%) |
Jul 15, 2024 | 3.613 | 3.626 | 518 | +0.01(+0.37%) | ||
Jul 14, 2024 | 3.613 | 3.613 | 1 | -0.01(-0.16%) | ||
Jul 12, 2024 | 3.641 | 3.648 | 3.618 | 3.618 | 1,065 | -0.02(-0.64%) |
Jul 11, 2024 | 3.656 | 3.642 | 497 | -0.01(-0.39%) | ||
Jul 10, 2024 | 3.669 | 3.656 | 506 | -0.01(-0.35%) | ||
Jul 09, 2024 | 3.674 | 3.669 | 448 | -0.00(-0.12%) | ||
Jul 08, 2024 | 3.694 | 3.673 | 518 | -0.02(-0.57%) | ||
Jul 07, 2024 | 3.694 | 3.694 | 1 | +0.00(+0.02%) | ||
Jul 05, 2024 | 3.737 | 3.737 | 3.691 | 3.693 | 1,158 | -0.04(-1.17%) |
Jul 04, 2024 | 3.762 | 3.737 | 605 | -0.03(-0.69%) | ||
Jul 03, 2024 | 3.770 | 3.763 | 366 | -0.01(-0.18%) | ||
Jul 02, 2024 | 3.762 | 3.770 | 518 | +0.01(+0.20%) | ||
Jul 01, 2024 | 3.767 | 3.762 | 532 | -0.00(-0.08%) | ||
Jun 28, 2024 | 3.765 | 0 | +0.01(+0.25%) | |||
Jun 27, 2024 | 3.752 | 3.756 | 557 | +0.00(+0.11%) | ||
Jun 26, 2024 | 3.746 | 3.752 | 562 | +0.01(+0.15%) | ||
Jun 25, 2024 | 3.721 | 3.746 | 484 | +0.03(+0.68%) | ||
Jun 24, 2024 | 3.760 | 3.721 | 548 | -0.04(-1.04%) | ||
Jun 23, 2024 | 3.760 | 3.760 | 1 | +0.00(+0.06%) | ||
Jun 21, 2024 | 3.723 | 3.758 | 3.723 | 3.758 | 1,162 | +0.03(+0.94%) |
Jun 20, 2024 | 3.709 | 3.723 | 537 | +0.01(+0.36%) | ||
Jun 19, 2024 | 3.717 | 3.709 | 567 | -0.01(-0.19%) | ||
Jun 18, 2024 | 3.723 | 3.717 | 604 | -0.01(-0.17%) | ||
Jun 17, 2024 | 3.724 | 3.723 | 599 | -0.00(-0.03%) | ||
Jun 16, 2024 | 3.724 | 3.724 | 1 | -0.00(-0.02%) | ||
Jun 14, 2024 | 3.712 | 3.730 | 3.712 | 3.725 | 1,077 | +0.01(+0.36%) |
Jun 13, 2024 | 3.688 | 3.711 | 542 | +0.02(+0.68%) | ||
Jun 12, 2024 | 3.706 | 3.687 | 531 | -0.02(-0.47%) | ||
Jun 11, 2024 | 3.750 | 3.704 | 516 | -0.05(-1.23%) | ||
Jun 10, 2024 | 3.762 | 3.750 | 524 | -0.01(-0.32%) | ||
Jun 09, 2024 | 3.762 | 3.762 | 1 | +0.01(+0.14%) | ||
Jun 07, 2024 | 3.728 | 3.757 | 3.722 | 3.757 | 1,174 | +0.03(+0.78%) |
Jun 06, 2024 | 3.712 | 3.728 | 493 | +0.02(+0.45%) | ||
Jun 05, 2024 | 3.689 | 3.711 | 495 | +0.02(+0.60%) | ||
Jun 04, 2024 | 3.662 | 3.689 | 520 | +0.03(+0.73%) | ||
Jun 03, 2024 | 3.719 | 3.663 | 494 | -0.06(-1.53%) | ||
Jun 02, 2024 | 3.719 | 3.719 | 1 | +0.00(+0.09%) | ||
May 31, 2024 | 3.703 | 3.721 | 3.703 | 3.716 | 1,079 | +0.01(+0.34%) |
May 30, 2024 | 3.706 | 3.703 | 528 | -0.00(-0.08%) | ||
May 29, 2024 | 3.678 | 3.706 | 608 | +0.03(+0.77%) | ||
May 28, 2024 | 3.673 | 3.678 | 579 | +0.00(+0.14%) | ||
May 27, 2024 | 3.659 | 3.673 | 550 | +0.01(+0.40%) | ||
May 26, 2024 | 3.659 | 3.659 | 1 | -0.00(-0.07%) | ||
May 24, 2024 | 3.676 | 3.680 | 3.661 | 3.661 | 1,169 | -0.01(-0.39%) |
May 23, 2024 | 3.674 | 3.675 | 559 | +0.00(+0.04%) | ||
May 22, 2024 | 3.668 | 3.674 | 603 | +0.01(+0.16%) | ||
May 21, 2024 | 3.693 | 3.668 | 575 | -0.03(-0.68%) | ||
May 20, 2024 | 3.705 | 3.693 | 557 | -0.01(-0.31%) | ||
May 19, 2024 | 3.705 | 3.705 | 1 | -0.00(-0.05%) | ||
May 17, 2024 | 3.694 | 3.722 | 3.694 | 3.707 | 1,129 | +0.01(+0.33%) |
May 16, 2024 | 3.675 | 3.694 | 530 | +0.02(+0.52%) | ||
May 15, 2024 | 3.696 | 3.675 | 496 | -0.02(-0.58%) | ||
May 14, 2024 | 3.721 | 3.697 | 628 | -0.02(-0.65%) | ||
May 13, 2024 | 3.729 | 3.721 | 614 | -0.01(-0.22%) | ||
May 12, 2024 | 3.729 | 3.729 | 1 | +0.00(+0.02%) | ||
May 10, 2024 | 3.728 | 3.732 | 3.719 | 3.728 | 1,226 | -0.00(-0.01%) |
May 09, 2024 | 3.712 | 3.729 | 599 | +0.02(+0.43%) | ||
May 08, 2024 | 3.701 | 3.712 | 552 | +0.01(+0.30%) | ||
May 07, 2024 | 3.736 | 3.701 | 505 | -0.04(-0.98%) | ||
May 06, 2024 | 3.716 | 3.738 | 721 | +0.02(+0.58%) | ||
May 05, 2024 | 3.716 | 3.716 | 1 | +0.00(+0.00%) | ||
May 03, 2024 | 3.728 | 3.728 | 3.706 | 3.716 | 1,089 | -0.01(-0.33%) |
May 02, 2024 | 3.752 | 3.728 | 485 | -0.02(-0.64%) |