Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 3.720 | 3.800 | 3.660 | 3.740 | 68,397 | +0.05(+1.36%) |
Jul 26, 2024 | 3.650 | 3.730 | 3.640 | 3.690 | 37,600 | +0.02(+0.54%) |
Jul 25, 2024 | 3.680 | 3.730 | 3.640 | 3.670 | 74,107 | -0.01(-0.27%) |
Jul 24, 2024 | 3.790 | 3.810 | 3.644 | 3.680 | 58,211 | -0.09(-2.39%) |
Jul 23, 2024 | 3.750 | 3.830 | 3.745 | 3.770 | 24,801 | -0.03(-0.79%) |
Jul 22, 2024 | 3.810 | 3.850 | 3.780 | 3.800 | 41,598 | +0.00(+0.00%) |
Jul 19, 2024 | 3.930 | 3.930 | 3.765 | 3.800 | 25,900 | -0.14(-3.55%) |
Jul 18, 2024 | 4.020 | 4.020 | 3.940 | 3.940 | 49,731 | -0.09(-2.23%) |
Jul 17, 2024 | 4.010 | 4.100 | 3.930 | 4.030 | 83,222 | -0.03(-0.74%) |
Jul 16, 2024 | 3.990 | 4.110 | 3.990 | 4.060 | 92,829 | +0.08(+2.01%) |
Jul 15, 2024 | 4.040 | 4.100 | 3.980 | 3.980 | 70,509 | -0.04(-1.00%) |
Jul 12, 2024 | 4.030 | 4.080 | 3.920 | 4.020 | 63,310 | +0.00(+0.00%) |
Jul 11, 2024 | 4.060 | 4.150 | 3.940 | 4.020 | 127,959 | -0.01(-0.25%) |
Jul 10, 2024 | 3.850 | 4.030 | 3.835 | 4.030 | 43,534 | +0.18(+4.68%) |
Jul 09, 2024 | 3.750 | 3.850 | 3.720 | 3.850 | 33,335 | +0.07(+1.85%) |
Jul 08, 2024 | 3.750 | 3.820 | 3.720 | 3.780 | 93,958 | +0.03(+0.80%) |
Jul 05, 2024 | 3.780 | 3.790 | 3.720 | 3.750 | 55,186 | -0.05(-1.32%) |
Jul 03, 2024 | 3.810 | 3.810 | 3.730 | 3.800 | 64,630 | -0.02(-0.52%) |
Jul 02, 2024 | 3.840 | 3.840 | 3.770 | 3.820 | 34,927 | -0.01(-0.26%) |
Jul 01, 2024 | 3.850 | 3.980 | 3.810 | 3.830 | 108,211 | -0.03(-0.78%) |
Jun 28, 2024 | 4.240 | 4.240 | 3.810 | 3.860 | 3,032,908 | -0.36(-8.53%) |
Jun 27, 2024 | 4.180 | 4.250 | 4.050 | 4.220 | 145,188 | +0.07(+1.69%) |
Jun 26, 2024 | 4.120 | 4.250 | 4.110 | 4.150 | 237,698 | +0.02(+0.48%) |
Jun 25, 2024 | 3.930 | 4.160 | 3.930 | 4.130 | 148,947 | +0.17(+4.29%) |
Jun 24, 2024 | 3.900 | 4.020 | 3.880 | 3.960 | 70,829 | +0.05(+1.28%) |
Jun 21, 2024 | 3.880 | 3.950 | 3.880 | 3.910 | 108,082 | +0.03(+0.77%) |
Jun 20, 2024 | 3.860 | 3.900 | 3.780 | 3.880 | 30,128 | +0.01(+0.26%) |
Jun 18, 2024 | 3.880 | 3.880 | 3.820 | 3.870 | 52,847 | -0.01(-0.26%) |
Jun 17, 2024 | 3.820 | 3.910 | 3.770 | 3.880 | 39,570 | +0.03(+0.91%) |
Jun 14, 2024 | 3.840 | 3.860 | 3.810 | 3.845 | 53,659 | -0.01(-0.39%) |
Jun 13, 2024 | 3.930 | 3.930 | 3.810 | 3.860 | 55,719 | -0.11(-2.77%) |
Jun 12, 2024 | 4.000 | 4.090 | 3.950 | 3.970 | 59,770 | -0.03(-0.75%) |
Jun 11, 2024 | 3.990 | 4.003 | 3.950 | 4.000 | 104,512 | +0.00(+0.13%) |
Jun 10, 2024 | 3.970 | 4.003 | 3.910 | 3.995 | 89,000 | +0.02(+0.63%) |
Jun 07, 2024 | 3.830 | 3.980 | 3.760 | 3.970 | 76,104 | +0.13(+3.39%) |
Jun 06, 2024 | 3.830 | 3.860 | 3.800 | 3.840 | 35,535 | -0.03(-0.78%) |
Jun 05, 2024 | 3.900 | 3.930 | 3.780 | 3.870 | 47,454 | +0.00(+0.00%) |
Jun 04, 2024 | 3.830 | 3.880 | 3.760 | 3.870 | 77,418 | +0.04(+1.04%) |
Jun 03, 2024 | 3.850 | 3.850 | 3.780 | 3.830 | 47,710 | +0.00(+0.00%) |
May 31, 2024 | 3.820 | 3.865 | 3.780 | 3.830 | 136,351 | +0.00(+0.00%) |
May 30, 2024 | 3.770 | 3.840 | 3.700 | 3.830 | 62,639 | +0.12(+3.23%) |
May 29, 2024 | 3.750 | 3.830 | 3.710 | 3.710 | 111,418 | -0.19(-4.87%) |
May 28, 2024 | 3.960 | 3.960 | 3.750 | 3.900 | 72,478 | -0.04(-1.02%) |
May 24, 2024 | 3.970 | 3.970 | 3.890 | 3.940 | 55,331 | +0.01(+0.25%) |
May 23, 2024 | 4.030 | 4.030 | 3.920 | 3.930 | 77,127 | -0.07(-1.75%) |
May 22, 2024 | 3.950 | 4.000 | 3.920 | 4.000 | 68,616 | +0.06(+1.52%) |
May 21, 2024 | 4.050 | 4.050 | 3.910 | 3.940 | 42,870 | -0.12(-2.96%) |
May 20, 2024 | 3.980 | 4.080 | 3.930 | 4.060 | 122,433 | +0.09(+2.27%) |
May 17, 2024 | 4.010 | 4.020 | 3.900 | 3.970 | 41,901 | -0.03(-0.75%) |
May 16, 2024 | 4.040 | 4.100 | 3.980 | 4.000 | 51,293 | -0.03(-0.74%) |
May 15, 2024 | 4.050 | 4.070 | 4.000 | 4.030 | 37,515 | -0.02(-0.49%) |
May 14, 2024 | 3.990 | 4.110 | 3.960 | 4.050 | 35,629 | +0.10(+2.53%) |
May 13, 2024 | 4.160 | 4.230 | 3.920 | 3.950 | 125,494 | -0.20(-4.82%) |
May 10, 2024 | 4.130 | 4.160 | 4.030 | 4.150 | 65,984 | -0.02(-0.48%) |
May 09, 2024 | 4.240 | 4.310 | 4.120 | 4.170 | 62,539 | -0.09(-2.11%) |
May 08, 2024 | 4.130 | 4.290 | 4.020 | 4.260 | 46,961 | +0.08(+1.91%) |
May 07, 2024 | 4.170 | 4.200 | 4.130 | 4.180 | 80,286 | -0.03(-0.71%) |
May 06, 2024 | 4.290 | 4.320 | 4.180 | 4.210 | 38,788 | -0.05(-1.17%) |
May 03, 2024 | 4.280 | 4.330 | 4.120 | 4.260 | 43,257 | +0.02(+0.47%) |
May 02, 2024 | 4.280 | 4.390 | 4.070 | 4.240 | 61,535 | -0.04(-0.93%) |