Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 3.760 | 3.780 | 3.650 | 3.720 | 219,471 | -0.01(-0.27%) |
Jul 15, 2024 | 3.920 | 3.920 | 3.730 | 3.730 | 244,017 | -0.16(-4.11%) |
Jul 12, 2024 | 3.890 | 3.920 | 3.850 | 3.890 | 103,890 | +0.01(+0.26%) |
Jul 11, 2024 | 3.960 | 3.960 | 3.820 | 3.880 | 179,132 | -0.06(-1.52%) |
Jul 10, 2024 | 3.970 | 4.020 | 3.890 | 3.940 | 132,099 | -0.01(-0.25%) |
Jul 09, 2024 | 3.980 | 3.990 | 3.910 | 3.950 | 85,409 | -0.06(-1.50%) |
Jul 08, 2024 | 3.990 | 4.060 | 3.980 | 4.010 | 123,064 | -0.03(-0.74%) |
Jul 05, 2024 | 4.030 | 4.060 | 3.960 | 4.040 | 287,726 | +0.09(+2.28%) |
Jul 04, 2024 | 3.990 | 3.990 | 3.930 | 3.950 | 81,114 | -0.03(-0.75%) |
Jul 03, 2024 | 3.840 | 4.030 | 3.760 | 3.980 | 265,851 | +0.31(+8.45%) |
Jul 02, 2024 | 3.810 | 3.830 | 3.620 | 3.670 | 318,636 | -0.15(-3.93%) |
Jun 28, 2024 | 3.820 | 0 | +0.03(+0.79%) | |||
Jun 27, 2024 | 3.980 | 3.980 | 3.790 | 3.790 | 204,402 | -0.16(-4.05%) |
Jun 26, 2024 | 3.950 | 3.990 | 3.900 | 3.950 | 159,258 | -0.01(-0.25%) |
Jun 25, 2024 | 4.070 | 4.070 | 3.900 | 3.960 | 251,738 | -0.12(-2.94%) |
Jun 24, 2024 | 3.940 | 4.090 | 3.870 | 4.080 | 153,969 | +0.15(+3.82%) |
Jun 21, 2024 | 3.930 | 3.970 | 3.780 | 3.930 | 769,735 | -0.01(-0.25%) |
Jun 20, 2024 | 4.050 | 4.090 | 3.860 | 3.940 | 341,164 | -0.12(-2.96%) |
Jun 19, 2024 | 4.040 | 4.150 | 4.000 | 4.060 | 102,493 | -0.02(-0.49%) |
Jun 18, 2024 | 3.990 | 4.090 | 3.990 | 4.080 | 298,847 | +0.08(+2.00%) |
Jun 17, 2024 | 4.200 | 4.210 | 3.990 | 4.000 | 257,117 | -0.23(-5.44%) |
Jun 14, 2024 | 4.580 | 4.580 | 4.230 | 4.230 | 261,822 | -0.36(-7.84%) |
Jun 13, 2024 | 4.540 | 4.750 | 4.470 | 4.590 | 267,577 | +0.01(+0.22%) |
Jun 12, 2024 | 4.620 | 4.730 | 4.500 | 4.580 | 91,615 | +0.09(+2.00%) |
Jun 11, 2024 | 4.650 | 4.680 | 4.470 | 4.490 | 221,915 | -0.20(-4.26%) |
Jun 10, 2024 | 4.750 | 4.830 | 4.690 | 4.690 | 84,442 | -0.04(-0.85%) |
Jun 07, 2024 | 4.700 | 4.800 | 4.530 | 4.730 | 402,953 | -0.07(-1.46%) |
Jun 06, 2024 | 4.410 | 4.950 | 4.360 | 4.800 | 591,656 | +0.38(+8.60%) |
Jun 05, 2024 | 4.270 | 4.430 | 4.270 | 4.420 | 193,863 | +0.15(+3.51%) |
Jun 04, 2024 | 4.350 | 4.350 | 4.230 | 4.270 | 155,631 | -0.13(-2.95%) |
Jun 03, 2024 | 4.660 | 4.660 | 4.370 | 4.400 | 222,306 | -0.13(-2.87%) |
May 31, 2024 | 4.540 | 4.580 | 4.320 | 4.530 | 689,387 | +0.00(+0.00%) |
May 30, 2024 | 4.460 | 4.640 | 4.460 | 4.530 | 173,944 | +0.06(+1.34%) |
May 29, 2024 | 4.530 | 4.580 | 4.410 | 4.470 | 239,827 | -0.13(-2.83%) |
May 28, 2024 | 4.600 | 4.700 | 4.470 | 4.600 | 511,692 | +0.14(+3.14%) |
May 27, 2024 | 4.440 | 4.460 | 4.400 | 4.460 | 75,288 | +0.11(+2.53%) |
May 24, 2024 | 4.510 | 4.550 | 4.330 | 4.350 | 303,222 | -0.17(-3.76%) |
May 23, 2024 | 4.820 | 4.820 | 4.500 | 4.520 | 332,160 | -0.28(-5.83%) |
May 22, 2024 | 4.970 | 5.070 | 4.760 | 4.800 | 1,140,036 | -0.44(-8.40%) |
May 21, 2024 | 5.490 | 5.490 | 5.170 | 5.240 | 295,928 | -0.19(-3.50%) |
May 17, 2024 | 5.430 | 0 | +0.24(+4.62%) | |||
May 16, 2024 | 5.260 | 5.310 | 5.180 | 5.190 | 68,718 | -0.07(-1.33%) |
May 15, 2024 | 5.420 | 5.420 | 5.120 | 5.260 | 102,147 | -0.01(-0.19%) |
May 14, 2024 | 5.250 | 5.430 | 5.190 | 5.270 | 158,979 | +0.03(+0.57%) |
May 13, 2024 | 5.320 | 5.360 | 5.150 | 5.240 | 91,775 | +0.09(+1.75%) |
May 10, 2024 | 5.220 | 5.450 | 5.100 | 5.150 | 116,073 | -0.10(-1.90%) |
May 09, 2024 | 5.110 | 5.270 | 5.010 | 5.250 | 70,584 | +0.09(+1.74%) |
May 08, 2024 | 5.400 | 5.440 | 5.150 | 5.160 | 200,194 | -0.33(-6.01%) |
May 07, 2024 | 5.510 | 5.630 | 5.440 | 5.490 | 83,576 | -0.05(-0.90%) |
May 06, 2024 | 5.360 | 5.550 | 5.300 | 5.540 | 96,127 | +0.28(+5.32%) |
May 03, 2024 | 5.330 | 5.360 | 5.170 | 5.260 | 119,579 | +0.01(+0.19%) |
May 02, 2024 | 5.140 | 5.280 | 5.050 | 5.250 | 132,564 | +0.11(+2.14%) |