Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 3.310 | 3.650 | 3.260 | 3.470 | 1,258,353 | +0.20(+6.12%) |
Jul 12, 2024 | 3.140 | 3.320 | 3.080 | 3.270 | 569,422 | +0.14(+4.47%) |
Jul 11, 2024 | 3.150 | 3.240 | 3.001 | 3.130 | 909,112 | +0.09(+2.96%) |
Jul 10, 2024 | 2.780 | 3.078 | 2.780 | 3.040 | 667,523 | +0.28(+10.14%) |
Jul 09, 2024 | 2.790 | 2.800 | 2.720 | 2.760 | 394,217 | -0.04(-1.43%) |
Jul 08, 2024 | 2.880 | 2.920 | 2.710 | 2.800 | 671,200 | -0.10(-3.45%) |
Jul 05, 2024 | 2.790 | 2.940 | 2.780 | 2.900 | 615,909 | +0.16(+5.84%) |
Jul 03, 2024 | 2.760 | 2.870 | 2.710 | 2.740 | 440,611 | -0.01(-0.36%) |
Jul 02, 2024 | 2.830 | 2.860 | 2.680 | 2.750 | 269,923 | -0.07(-2.48%) |
Jul 01, 2024 | 2.860 | 2.890 | 2.770 | 2.820 | 185,005 | -0.01(-0.35%) |
Jun 28, 2024 | 2.880 | 2.881 | 2.800 | 2.830 | 243,855 | -0.06(-2.08%) |
Jun 27, 2024 | 2.930 | 2.964 | 2.860 | 2.890 | 194,314 | -0.03(-1.03%) |
Jun 26, 2024 | 2.770 | 2.920 | 2.770 | 2.920 | 230,331 | +0.10(+3.55%) |
Jun 25, 2024 | 2.990 | 2.990 | 2.790 | 2.820 | 655,501 | -0.18(-6.00%) |
Jun 24, 2024 | 3.130 | 3.159 | 2.980 | 3.000 | 479,037 | -0.09(-2.91%) |
Jun 21, 2024 | 3.150 | 3.150 | 3.030 | 3.090 | 409,322 | -0.06(-1.90%) |
Jun 20, 2024 | 3.150 | 3.150 | 3.070 | 3.150 | 372,894 | +0.01(+0.32%) |
Jun 18, 2024 | 3.200 | 3.220 | 3.100 | 3.140 | 205,880 | -0.02(-0.63%) |
Jun 17, 2024 | 3.100 | 3.230 | 3.100 | 3.160 | 291,814 | +0.02(+0.64%) |
Jun 14, 2024 | 3.190 | 3.200 | 3.080 | 3.140 | 353,335 | -0.05(-1.57%) |
Jun 13, 2024 | 3.300 | 3.300 | 3.160 | 3.190 | 272,456 | -0.13(-3.92%) |
Jun 12, 2024 | 3.410 | 3.450 | 3.290 | 3.320 | 224,450 | -0.01(-0.30%) |
Jun 11, 2024 | 3.250 | 3.350 | 3.200 | 3.330 | 361,358 | +0.08(+2.46%) |
Jun 10, 2024 | 3.230 | 3.250 | 3.172 | 3.250 | 190,339 | +0.05(+1.56%) |
Jun 07, 2024 | 3.400 | 3.400 | 3.180 | 3.200 | 602,391 | -0.30(-8.57%) |
Jun 06, 2024 | 3.430 | 3.510 | 3.410 | 3.500 | 259,279 | +0.06(+1.74%) |
Jun 05, 2024 | 3.370 | 3.450 | 3.335 | 3.440 | 168,401 | +0.06(+1.78%) |
Jun 04, 2024 | 3.480 | 3.490 | 3.360 | 3.380 | 236,709 | -0.12(-3.43%) |
Jun 03, 2024 | 3.550 | 3.560 | 3.460 | 3.500 | 225,280 | +0.02(+0.57%) |
May 31, 2024 | 3.540 | 3.580 | 3.445 | 3.480 | 324,049 | -0.04(-1.14%) |
May 30, 2024 | 3.550 | 3.620 | 3.500 | 3.520 | 343,806 | -0.04(-1.12%) |
May 29, 2024 | 3.600 | 3.610 | 3.545 | 3.560 | 258,634 | -0.11(-3.00%) |
May 28, 2024 | 3.730 | 3.730 | 3.610 | 3.670 | 259,191 | +0.06(+1.66%) |
May 24, 2024 | 3.640 | 3.660 | 3.580 | 3.610 | 140,096 | +0.01(+0.28%) |
May 23, 2024 | 3.680 | 3.685 | 3.570 | 3.600 | 257,773 | -0.08(-2.17%) |
May 22, 2024 | 3.800 | 3.880 | 3.655 | 3.680 | 263,438 | -0.18(-4.66%) |
May 21, 2024 | 4.040 | 4.040 | 3.770 | 3.860 | 407,802 | -0.17(-4.22%) |
May 20, 2024 | 3.830 | 4.070 | 3.800 | 4.030 | 485,293 | +0.25(+6.61%) |
May 17, 2024 | 3.580 | 3.785 | 3.570 | 3.780 | 444,502 | +0.21(+5.88%) |
May 16, 2024 | 3.570 | 3.600 | 3.520 | 3.570 | 163,884 | +0.02(+0.56%) |
May 15, 2024 | 3.520 | 3.630 | 3.440 | 3.550 | 355,700 | +0.06(+1.72%) |
May 14, 2024 | 3.440 | 3.490 | 3.410 | 3.490 | 405,824 | +0.05(+1.45%) |
May 13, 2024 | 3.550 | 3.590 | 3.390 | 3.440 | 513,864 | -0.13(-3.64%) |
May 10, 2024 | 3.630 | 3.645 | 3.520 | 3.570 | 300,572 | -0.03(-0.83%) |
May 09, 2024 | 3.620 | 3.645 | 3.570 | 3.600 | 279,279 | +0.01(+0.28%) |
May 08, 2024 | 3.640 | 3.640 | 3.550 | 3.590 | 147,103 | -0.05(-1.37%) |
May 07, 2024 | 3.590 | 3.640 | 3.550 | 3.640 | 193,366 | +0.05(+1.39%) |
May 06, 2024 | 3.600 | 3.620 | 3.550 | 3.590 | 288,957 | +0.08(+2.28%) |
May 03, 2024 | 3.590 | 3.590 | 3.480 | 3.510 | 199,156 | -0.02(-0.57%) |
May 02, 2024 | 3.530 | 3.600 | 3.520 | 3.530 | 185,900 | -0.03(-0.84%) |