Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 3.510 | 3.700 | 3.510 | 3.700 | 9,299 | +0.10(+2.78%) |
Jul 23, 2024 | 3.630 | 3.720 | 3.520 | 3.600 | 17,213 | -0.03(-0.83%) |
Jul 22, 2024 | 3.780 | 3.780 | 3.630 | 3.630 | 2,091 | -0.17(-4.40%) |
Jul 19, 2024 | 3.690 | 3.797 | 3.680 | 3.797 | 3,481 | +0.11(+2.92%) |
Jul 18, 2024 | 3.750 | 3.750 | 3.654 | 3.689 | 5,704 | -0.00(-0.02%) |
Jul 17, 2024 | 3.680 | 3.699 | 3.680 | 3.690 | 4,368 | -0.02(-0.54%) |
Jul 16, 2024 | 3.580 | 3.720 | 3.580 | 3.710 | 9,456 | +0.02(+0.54%) |
Jul 15, 2024 | 3.620 | 3.750 | 3.500 | 3.690 | 13,584 | -0.01(-0.27%) |
Jul 12, 2024 | 3.770 | 3.824 | 3.700 | 3.700 | 9,966 | +0.05(+1.37%) |
Jul 11, 2024 | 3.820 | 3.820 | 3.650 | 3.650 | 2,070 | -0.06(-1.62%) |
Jul 10, 2024 | 3.610 | 4.100 | 3.610 | 3.710 | 18,065 | +0.06(+1.64%) |
Jul 09, 2024 | 3.600 | 3.650 | 3.600 | 3.650 | 4,821 | -0.12(-3.18%) |
Jul 08, 2024 | 3.610 | 3.930 | 3.610 | 3.770 | 13,344 | +0.07(+1.89%) |
Jul 05, 2024 | 3.730 | 3.732 | 3.700 | 3.700 | 3,135 | -0.03(-0.78%) |
Jul 03, 2024 | 3.600 | 3.729 | 3.600 | 3.729 | 2,928 | +0.13(+3.58%) |
Jul 02, 2024 | 3.620 | 3.730 | 3.600 | 3.600 | 5,220 | -0.04(-1.10%) |
Jul 01, 2024 | 3.730 | 3.730 | 3.640 | 3.640 | 1,253 | -0.05(-1.35%) |
Jun 28, 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 620 | -0.02(-0.40%) |
Jun 27, 2024 | 3.630 | 3.750 | 3.610 | 3.705 | 4,672 | +0.00(+0.14%) |
Jun 26, 2024 | 3.705 | 3.705 | 3.700 | 3.700 | 1,238 | -0.01(-0.27%) |
Jun 25, 2024 | 3.780 | 3.800 | 3.650 | 3.710 | 27,063 | -0.09(-2.37%) |
Jun 24, 2024 | 3.760 | 3.820 | 3.662 | 3.800 | 5,528 | +0.09(+2.43%) |
Jun 21, 2024 | 3.810 | 3.810 | 3.700 | 3.710 | 20,282 | -0.09(-2.37%) |
Jun 20, 2024 | 3.740 | 3.830 | 3.720 | 3.800 | 10,174 | +0.07(+2.01%) |
Jun 18, 2024 | 3.770 | 3.800 | 3.710 | 3.725 | 8,553 | -0.04(-1.06%) |
Jun 17, 2024 | 3.700 | 3.765 | 3.690 | 3.765 | 3,064 | +0.08(+2.03%) |
Jun 14, 2024 | 3.840 | 3.840 | 3.690 | 3.690 | 3,508 | -0.03(-0.81%) |
Jun 13, 2024 | 3.830 | 3.841 | 3.710 | 3.720 | 9,111 | -0.14(-3.63%) |
Jun 12, 2024 | 3.800 | 3.870 | 3.800 | 3.860 | 8,625 | +0.06(+1.58%) |
Jun 11, 2024 | 3.820 | 3.860 | 3.800 | 3.800 | 6,576 | -0.07(-1.81%) |
Jun 10, 2024 | 3.690 | 3.870 | 3.690 | 3.870 | 6,878 | +0.06(+1.44%) |
Jun 07, 2024 | 3.840 | 3.850 | 3.815 | 3.815 | 2,728 | +0.04(+1.19%) |
Jun 06, 2024 | 3.830 | 3.870 | 3.730 | 3.770 | 2,985 | -0.06(-1.57%) |
Jun 05, 2024 | 3.660 | 3.840 | 3.660 | 3.830 | 12,517 | +0.08(+2.13%) |
Jun 04, 2024 | 3.800 | 3.858 | 3.750 | 3.750 | 3,194 | -0.04(-1.06%) |
Jun 03, 2024 | 3.820 | 3.835 | 3.770 | 3.790 | 11,322 | -0.04(-1.04%) |
May 31, 2024 | 3.700 | 3.860 | 3.660 | 3.830 | 11,573 | +0.03(+0.79%) |
May 30, 2024 | 3.750 | 3.870 | 3.700 | 3.800 | 9,698 | +0.07(+1.88%) |
May 29, 2024 | 3.800 | 4.010 | 3.730 | 3.730 | 6,827 | -0.25(-6.23%) |
May 28, 2024 | 3.890 | 4.000 | 3.690 | 3.978 | 7,279 | +0.02(+0.45%) |
May 24, 2024 | 3.800 | 3.960 | 3.800 | 3.960 | 3,909 | +0.11(+2.86%) |
May 23, 2024 | 3.720 | 3.968 | 3.720 | 3.850 | 2,451 | +0.01(+0.26%) |
May 22, 2024 | 3.740 | 3.849 | 3.640 | 3.840 | 9,938 | +0.02(+0.52%) |
May 21, 2024 | 3.900 | 3.910 | 3.650 | 3.820 | 7,588 | -0.16(-4.02%) |
May 20, 2024 | 4.000 | 4.019 | 3.913 | 3.980 | 7,971 | -0.06(-1.58%) |
May 17, 2024 | 4.040 | 4.080 | 3.970 | 4.044 | 2,196 | -0.06(-1.37%) |
May 16, 2024 | 4.090 | 4.194 | 3.810 | 4.100 | 15,741 | -0.09(-2.15%) |
May 15, 2024 | 4.390 | 4.540 | 4.010 | 4.190 | 38,605 | -0.21(-4.88%) |
May 14, 2024 | 4.450 | 4.550 | 4.310 | 4.405 | 35,172 | -0.13(-2.97%) |
May 13, 2024 | 4.500 | 4.583 | 4.350 | 4.540 | 15,139 | +0.08(+1.79%) |
May 10, 2024 | 4.481 | 4.671 | 4.420 | 4.460 | 11,376 | +0.05(+1.13%) |
May 09, 2024 | 4.540 | 4.550 | 4.410 | 4.410 | 3,376 | -0.02(-0.37%) |
May 08, 2024 | 4.400 | 4.426 | 4.320 | 4.426 | 5,300 | +0.03(+0.60%) |
May 07, 2024 | 4.295 | 4.550 | 4.248 | 4.400 | 15,134 | +0.00(+0.00%) |
May 06, 2024 | 4.470 | 4.663 | 4.250 | 4.400 | 30,437 | +0.10(+2.33%) |
May 03, 2024 | 4.400 | 4.450 | 4.280 | 4.300 | 21,219 | -0.17(-3.80%) |
May 02, 2024 | 4.500 | 4.500 | 4.300 | 4.470 | 12,705 | +0.03(+0.68%) |