Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.440 | 3.440 | 3.120 | 3.210 | 160,241 | -0.19(-5.59%) |
Jul 18, 2024 | 3.470 | 3.550 | 3.380 | 3.400 | 67,851 | -0.10(-2.86%) |
Jul 17, 2024 | 3.550 | 3.600 | 3.440 | 3.500 | 89,107 | -0.03(-0.85%) |
Jul 16, 2024 | 3.510 | 3.620 | 3.440 | 3.530 | 233,500 | +0.04(+1.15%) |
Jul 15, 2024 | 3.540 | 3.550 | 3.470 | 3.490 | 52,532 | -0.03(-0.85%) |
Jul 12, 2024 | 3.610 | 3.660 | 3.400 | 3.520 | 191,372 | -0.03(-0.85%) |
Jul 11, 2024 | 3.560 | 3.740 | 3.480 | 3.550 | 236,161 | +0.05(+1.43%) |
Jul 10, 2024 | 3.500 | 3.595 | 3.440 | 3.500 | 19,882 | +0.02(+0.57%) |
Jul 09, 2024 | 3.570 | 3.620 | 3.440 | 3.480 | 32,534 | -0.14(-3.87%) |
Jul 08, 2024 | 3.550 | 3.670 | 3.500 | 3.620 | 1,040,554 | +0.12(+3.43%) |
Jul 05, 2024 | 3.490 | 3.720 | 3.490 | 3.500 | 86,590 | -0.06(-1.69%) |
Jul 03, 2024 | 3.410 | 3.640 | 3.405 | 3.560 | 32,535 | +0.12(+3.49%) |
Jul 02, 2024 | 3.390 | 3.490 | 3.200 | 3.440 | 38,158 | +0.09(+2.69%) |
Jul 01, 2024 | 3.640 | 3.775 | 3.270 | 3.350 | 456,115 | -0.24(-6.69%) |
Jun 28, 2024 | 3.950 | 3.950 | 3.535 | 3.590 | 493,866 | -0.33(-8.42%) |
Jun 27, 2024 | 3.830 | 3.950 | 3.800 | 3.920 | 88,389 | +0.02(+0.51%) |
Jun 26, 2024 | 3.940 | 4.000 | 3.840 | 3.900 | 107,285 | -0.01(-0.26%) |
Jun 25, 2024 | 4.010 | 4.030 | 3.910 | 3.910 | 31,617 | -0.13(-3.22%) |
Jun 24, 2024 | 4.010 | 4.050 | 3.910 | 4.040 | 32,254 | +0.05(+1.25%) |
Jun 21, 2024 | 4.050 | 4.150 | 3.950 | 3.990 | 228,668 | -0.05(-1.24%) |
Jun 20, 2024 | 3.930 | 4.100 | 3.900 | 4.040 | 47,713 | +0.10(+2.54%) |
Jun 18, 2024 | 4.060 | 4.140 | 3.920 | 3.940 | 63,295 | -0.17(-4.14%) |
Jun 17, 2024 | 4.130 | 4.200 | 3.940 | 4.110 | 41,068 | -0.09(-2.14%) |
Jun 14, 2024 | 4.300 | 4.310 | 4.120 | 4.200 | 114,588 | -0.17(-3.89%) |
Jun 13, 2024 | 4.380 | 4.410 | 4.250 | 4.370 | 29,348 | -0.01(-0.23%) |
Jun 12, 2024 | 4.620 | 4.620 | 4.260 | 4.380 | 63,210 | -0.06(-1.35%) |
Jun 11, 2024 | 4.250 | 4.470 | 4.100 | 4.440 | 93,141 | +0.16(+3.74%) |
Jun 10, 2024 | 4.490 | 4.490 | 4.250 | 4.280 | 46,712 | -0.22(-4.89%) |
Jun 07, 2024 | 4.370 | 4.960 | 4.370 | 4.500 | 127,914 | +0.11(+2.51%) |
Jun 06, 2024 | 4.360 | 4.505 | 4.350 | 4.390 | 137,708 | -0.01(-0.23%) |
Jun 05, 2024 | 4.360 | 4.640 | 4.290 | 4.400 | 84,516 | +0.08(+1.85%) |
Jun 04, 2024 | 4.490 | 4.710 | 4.310 | 4.320 | 177,713 | -0.17(-3.79%) |
Jun 03, 2024 | 4.330 | 4.550 | 4.270 | 4.490 | 87,497 | +0.23(+5.40%) |
May 31, 2024 | 4.210 | 4.300 | 4.175 | 4.260 | 74,987 | +0.08(+1.91%) |
May 30, 2024 | 4.240 | 4.550 | 4.100 | 4.180 | 41,306 | -0.04(-0.95%) |
May 29, 2024 | 4.150 | 4.230 | 4.000 | 4.220 | 122,306 | +0.04(+0.96%) |
May 28, 2024 | 4.140 | 4.250 | 3.880 | 4.180 | 131,352 | +0.00(+0.00%) |
May 24, 2024 | 4.060 | 4.376 | 4.020 | 4.180 | 116,382 | +0.11(+2.70%) |
May 23, 2024 | 4.350 | 4.350 | 3.715 | 4.070 | 199,419 | -0.28(-6.44%) |
May 22, 2024 | 4.700 | 4.785 | 4.300 | 4.350 | 123,808 | -0.56(-11.41%) |
May 21, 2024 | 4.350 | 5.208 | 4.350 | 4.910 | 263,469 | +0.56(+12.87%) |
May 20, 2024 | 4.350 | 4.446 | 4.330 | 4.350 | 87,105 | +0.00(+0.00%) |
May 17, 2024 | 4.590 | 4.676 | 4.190 | 4.350 | 172,045 | -0.19(-4.19%) |
May 16, 2024 | 4.540 | 4.840 | 4.460 | 4.540 | 68,887 | -0.06(-1.30%) |
May 15, 2024 | 4.490 | 4.835 | 4.490 | 4.600 | 69,971 | +0.17(+3.84%) |
May 14, 2024 | 4.550 | 4.615 | 4.270 | 4.430 | 47,731 | +0.01(+0.23%) |
May 13, 2024 | 4.550 | 4.764 | 4.230 | 4.420 | 56,910 | -0.03(-0.67%) |
May 10, 2024 | 4.850 | 4.860 | 4.370 | 4.450 | 176,800 | -0.33(-6.90%) |
May 09, 2024 | 5.109 | 5.109 | 4.660 | 4.780 | 126,815 | -0.07(-1.44%) |
May 08, 2024 | 4.800 | 4.970 | 4.660 | 4.850 | 92,376 | -0.04(-0.82%) |
May 07, 2024 | 5.130 | 5.160 | 4.840 | 4.890 | 70,816 | -0.14(-2.78%) |
May 06, 2024 | 5.030 | 5.198 | 4.940 | 5.030 | 103,883 | -0.03(-0.59%) |
May 03, 2024 | 5.200 | 5.460 | 4.885 | 5.060 | 88,274 | -0.03(-0.59%) |
May 02, 2024 | 5.150 | 5.270 | 5.000 | 5.090 | 167,912 | +0.04(+0.79%) |