Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.500 | 3.610 | 3.470 | 3.600 | 10,582,892 | +0.15(+4.35%) |
Jul 25, 2024 | 3.420 | 3.590 | 3.400 | 3.450 | 9,172,322 | +0.02(+0.58%) |
Jul 24, 2024 | 3.520 | 3.570 | 3.390 | 3.430 | 9,537,735 | -0.16(-4.46%) |
Jul 23, 2024 | 3.600 | 3.730 | 3.520 | 3.590 | 9,708,041 | -0.04(-1.10%) |
Jul 22, 2024 | 3.580 | 3.640 | 3.450 | 3.630 | 9,148,653 | +0.04(+1.11%) |
Jul 19, 2024 | 3.680 | 3.790 | 3.580 | 3.590 | 5,640,579 | -0.10(-2.71%) |
Jul 18, 2024 | 3.820 | 3.960 | 3.665 | 3.690 | 9,719,296 | -0.21(-5.26%) |
Jul 17, 2024 | 3.860 | 4.040 | 3.800 | 3.895 | 10,427,328 | -0.04(-1.14%) |
Jul 16, 2024 | 3.770 | 3.980 | 3.760 | 3.940 | 15,685,820 | +0.17(+4.51%) |
Jul 15, 2024 | 3.650 | 3.920 | 3.650 | 3.770 | 15,152,498 | +0.14(+3.71%) |
Jul 12, 2024 | 3.550 | 3.750 | 3.515 | 3.635 | 15,703,387 | +0.16(+4.76%) |
Jul 11, 2024 | 3.680 | 3.750 | 3.405 | 3.470 | 21,423,210 | -0.09(-2.53%) |
Jul 10, 2024 | 3.600 | 3.620 | 3.480 | 3.560 | 6,516,479 | +0.01(+0.28%) |
Jul 09, 2024 | 3.600 | 3.630 | 3.390 | 3.550 | 7,378,643 | -0.04(-1.11%) |
Jul 08, 2024 | 3.500 | 3.600 | 3.425 | 3.590 | 8,574,350 | +0.13(+3.76%) |
Jul 05, 2024 | 3.370 | 3.490 | 3.290 | 3.460 | 7,589,759 | +0.09(+2.67%) |
Jul 03, 2024 | 3.390 | 3.410 | 3.300 | 3.370 | 4,513,972 | -0.02(-0.59%) |
Jul 02, 2024 | 3.260 | 3.400 | 3.200 | 3.390 | 8,250,448 | +0.14(+4.31%) |
Jul 01, 2024 | 3.370 | 3.420 | 3.180 | 3.250 | 11,553,541 | -0.13(-3.85%) |
Jun 28, 2024 | 3.470 | 3.490 | 3.190 | 3.380 | 55,327,184 | -0.06(-1.74%) |
Jun 27, 2024 | 3.430 | 3.515 | 3.410 | 3.440 | 5,786,922 | -0.02(-0.58%) |
Jun 26, 2024 | 3.350 | 3.460 | 3.340 | 3.460 | 6,240,632 | +0.09(+2.67%) |
Jun 25, 2024 | 3.610 | 3.610 | 3.320 | 3.370 | 11,298,892 | -0.26(-7.16%) |
Jun 24, 2024 | 3.590 | 3.730 | 3.460 | 3.630 | 12,762,470 | +0.02(+0.55%) |
Jun 21, 2024 | 3.630 | 3.650 | 3.522 | 3.610 | 9,828,731 | -0.02(-0.55%) |
Jun 20, 2024 | 3.760 | 3.795 | 3.620 | 3.630 | 7,959,555 | -0.16(-4.22%) |
Jun 18, 2024 | 3.920 | 3.940 | 3.780 | 3.790 | 7,273,273 | -0.16(-4.05%) |
Jun 17, 2024 | 3.800 | 3.985 | 3.775 | 3.950 | 16,714,671 | +0.14(+3.67%) |
Jun 14, 2024 | 3.650 | 3.870 | 3.620 | 3.810 | 8,302,761 | +0.10(+2.70%) |
Jun 13, 2024 | 3.870 | 3.890 | 3.645 | 3.710 | 9,410,639 | -0.13(-3.39%) |
Jun 12, 2024 | 3.790 | 3.990 | 3.785 | 3.840 | 18,386,240 | +0.26(+7.26%) |
Jun 11, 2024 | 3.570 | 3.630 | 3.510 | 3.580 | 6,868,406 | -0.06(-1.65%) |
Jun 10, 2024 | 3.620 | 3.700 | 3.580 | 3.640 | 5,397,035 | -0.02(-0.55%) |
Jun 07, 2024 | 3.640 | 3.720 | 3.600 | 3.660 | 9,783,309 | -0.08(-2.14%) |
Jun 06, 2024 | 3.770 | 3.840 | 3.730 | 3.740 | 9,707,426 | -0.04(-1.06%) |
Jun 05, 2024 | 3.650 | 3.810 | 3.650 | 3.780 | 10,585,928 | +0.16(+4.42%) |
Jun 04, 2024 | 3.600 | 3.710 | 3.555 | 3.620 | 8,697,416 | -0.03(-0.82%) |
Jun 03, 2024 | 3.700 | 3.790 | 3.590 | 3.650 | 18,357,422 | +0.01(+0.27%) |
May 31, 2024 | 3.500 | 3.640 | 3.450 | 3.640 | 19,898,948 | +0.17(+4.90%) |
May 30, 2024 | 3.150 | 3.480 | 3.145 | 3.470 | 26,064,980 | +0.33(+10.51%) |
May 29, 2024 | 2.930 | 3.160 | 2.910 | 3.140 | 16,702,487 | +0.15(+5.02%) |
May 28, 2024 | 3.200 | 3.250 | 2.960 | 2.990 | 18,977,580 | -0.16(-5.08%) |
May 24, 2024 | 3.260 | 3.290 | 3.150 | 3.150 | 11,403,651 | -0.08(-2.48%) |
May 23, 2024 | 3.410 | 3.440 | 3.180 | 3.230 | 17,579,424 | -0.20(-5.83%) |
May 22, 2024 | 3.290 | 3.530 | 3.270 | 3.430 | 33,972,072 | +0.16(+4.89%) |
May 21, 2024 | 3.590 | 3.590 | 3.240 | 3.270 | 67,979,720 | -0.64(-16.37%) |
May 20, 2024 | 3.890 | 4.000 | 3.770 | 3.910 | 14,203,669 | -0.01(-0.26%) |
May 17, 2024 | 3.860 | 4.055 | 3.815 | 3.920 | 11,062,310 | +0.03(+0.77%) |
May 16, 2024 | 4.030 | 4.180 | 3.820 | 3.890 | 18,184,700 | -0.18(-4.42%) |
May 15, 2024 | 4.320 | 4.380 | 4.045 | 4.070 | 14,541,222 | -0.16(-3.78%) |
May 14, 2024 | 4.360 | 4.810 | 4.195 | 4.230 | 27,452,240 | +0.04(+0.95%) |
May 13, 2024 | 4.330 | 4.540 | 4.190 | 4.190 | 18,723,692 | -0.02(-0.48%) |
May 10, 2024 | 4.470 | 4.510 | 4.170 | 4.210 | 12,321,371 | -0.25(-5.61%) |
May 09, 2024 | 3.950 | 4.470 | 3.940 | 4.460 | 22,396,780 | +0.52(+13.20%) |
May 08, 2024 | 3.940 | 3.950 | 3.740 | 3.940 | 22,292,728 | -0.15(-3.67%) |
May 07, 2024 | 4.130 | 4.190 | 3.850 | 4.090 | 59,343,508 | +0.55(+15.54%) |
May 06, 2024 | 3.390 | 3.670 | 3.370 | 3.540 | 22,985,736 | +0.12(+3.36%) |
May 03, 2024 | 3.170 | 3.610 | 3.170 | 3.425 | 34,797,804 | +0.29(+9.42%) |
May 02, 2024 | 3.610 | 3.800 | 2.700 | 3.130 | 62,181,336 | -0.09(-2.80%) |