Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 4.030 | 4.060 | 4.010 | 4.030 | 940,410 | +0.04(+1.00%) |
Jul 25, 2024 | 3.970 | 4.050 | 3.950 | 3.990 | 2,249,254 | -0.05(-1.24%) |
Jul 24, 2024 | 4.120 | 4.180 | 4.040 | 4.040 | 1,768,812 | -0.06(-1.46%) |
Jul 23, 2024 | 4.110 | 4.130 | 4.060 | 4.100 | 1,111,434 | -0.01(-0.24%) |
Jul 22, 2024 | 4.030 | 4.130 | 4.020 | 4.110 | 2,106,145 | +0.06(+1.48%) |
Jul 19, 2024 | 3.980 | 4.090 | 3.970 | 4.050 | 2,167,683 | -0.04(-0.98%) |
Jul 18, 2024 | 4.200 | 4.210 | 4.070 | 4.090 | 2,096,956 | -0.07(-1.68%) |
Jul 17, 2024 | 4.290 | 4.330 | 4.160 | 4.160 | 2,642,876 | -0.12(-2.80%) |
Jul 16, 2024 | 4.160 | 4.290 | 4.140 | 4.280 | 3,207,120 | +0.15(+3.63%) |
Jul 15, 2024 | 4.150 | 4.190 | 4.070 | 4.130 | 2,182,001 | -0.02(-0.48%) |
Jul 12, 2024 | 4.010 | 4.160 | 4.000 | 4.150 | 3,521,539 | +0.08(+1.97%) |
Jul 11, 2024 | 3.970 | 4.090 | 3.910 | 4.070 | 4,988,259 | +0.20(+5.17%) |
Jul 10, 2024 | 3.850 | 3.920 | 3.830 | 3.870 | 2,451,109 | +0.05(+1.31%) |
Jul 09, 2024 | 3.780 | 3.820 | 3.770 | 3.820 | 3,017,035 | +0.01(+0.26%) |
Jul 08, 2024 | 3.780 | 3.810 | 3.720 | 3.810 | 1,891,139 | +0.01(+0.26%) |
Jul 05, 2024 | 3.780 | 3.860 | 3.780 | 3.800 | 4,760,994 | +0.06(+1.60%) |
Jul 04, 2024 | 3.710 | 3.750 | 3.670 | 3.740 | 1,046,791 | -0.02(-0.53%) |
Jul 03, 2024 | 3.730 | 3.800 | 3.720 | 3.760 | 2,401,888 | +0.07(+1.90%) |
Jul 02, 2024 | 3.680 | 3.730 | 3.630 | 3.690 | 1,860,485 | +0.02(+0.54%) |
Jun 28, 2024 | 3.670 | 0 | -0.05(-1.34%) | |||
Jun 27, 2024 | 3.640 | 3.750 | 3.630 | 3.720 | 2,854,140 | +0.11(+3.05%) |
Jun 26, 2024 | 3.530 | 3.620 | 3.520 | 3.610 | 2,077,966 | +0.07(+1.98%) |
Jun 25, 2024 | 3.600 | 3.640 | 3.530 | 3.540 | 1,764,829 | -0.07(-1.94%) |
Jun 24, 2024 | 3.640 | 3.680 | 3.600 | 3.610 | 3,321,072 | -0.02(-0.55%) |
Jun 21, 2024 | 3.630 | 3.670 | 3.510 | 3.630 | 8,577,377 | +0.01(+0.28%) |
Jun 20, 2024 | 3.550 | 3.650 | 3.550 | 3.620 | 2,137,252 | +0.09(+2.55%) |
Jun 19, 2024 | 3.540 | 3.550 | 3.490 | 3.530 | 739,231 | +0.00(+0.00%) |
Jun 18, 2024 | 3.480 | 3.560 | 3.460 | 3.530 | 4,408,185 | +0.04(+1.15%) |
Jun 17, 2024 | 3.530 | 3.560 | 3.450 | 3.490 | 2,215,637 | -0.07(-1.97%) |
Jun 14, 2024 | 3.560 | 3.590 | 3.540 | 3.560 | 1,777,355 | +0.03(+0.85%) |
Jun 13, 2024 | 3.560 | 3.640 | 3.500 | 3.530 | 2,221,347 | -0.05(-1.40%) |
Jun 12, 2024 | 3.650 | 3.690 | 3.570 | 3.580 | 1,872,315 | +0.00(+0.00%) |
Jun 11, 2024 | 3.600 | 3.610 | 3.550 | 3.580 | 1,874,112 | -0.10(-2.72%) |
Jun 10, 2024 | 3.620 | 3.680 | 3.500 | 3.680 | 3,294,432 | +0.10(+2.79%) |
Jun 07, 2024 | 3.680 | 3.710 | 3.570 | 3.580 | 4,532,810 | -0.22(-5.79%) |
Jun 06, 2024 | 3.740 | 3.800 | 3.700 | 3.800 | 2,720,818 | +0.05(+1.33%) |
Jun 05, 2024 | 3.720 | 3.760 | 3.710 | 3.750 | 3,093,123 | +0.07(+1.90%) |
Jun 04, 2024 | 3.810 | 3.850 | 3.660 | 3.680 | 3,834,840 | -0.19(-4.91%) |
Jun 03, 2024 | 3.860 | 3.870 | 3.810 | 3.870 | 1,762,782 | +0.03(+0.78%) |
May 31, 2024 | 3.900 | 3.930 | 3.810 | 3.840 | 3,555,057 | -0.03(-0.78%) |
May 30, 2024 | 3.830 | 3.910 | 3.810 | 3.870 | 1,809,437 | +0.05(+1.31%) |
May 29, 2024 | 3.850 | 3.880 | 3.810 | 3.820 | 1,952,743 | -0.07(-1.80%) |
May 28, 2024 | 3.870 | 3.900 | 3.840 | 3.890 | 2,722,104 | -0.01(-0.26%) |
May 27, 2024 | 3.790 | 3.920 | 3.780 | 3.900 | 1,406,555 | +0.15(+4.00%) |
May 24, 2024 | 3.790 | 3.850 | 3.750 | 3.750 | 4,952,177 | +0.00(+0.00%) |
May 23, 2024 | 3.820 | 3.860 | 3.740 | 3.750 | 3,170,629 | -0.08(-2.09%) |
May 22, 2024 | 3.900 | 3.920 | 3.820 | 3.830 | 2,319,372 | -0.11(-2.79%) |
May 21, 2024 | 3.920 | 4.020 | 3.910 | 3.940 | 3,411,585 | +0.00(+0.00%) |
May 17, 2024 | 3.940 | 0 | +0.12(+3.14%) | |||
May 16, 2024 | 3.830 | 3.850 | 3.790 | 3.820 | 1,847,369 | -0.02(-0.52%) |
May 15, 2024 | 3.840 | 3.880 | 3.790 | 3.840 | 2,154,940 | +0.00(+0.00%) |
May 14, 2024 | 3.770 | 3.840 | 3.740 | 3.840 | 3,068,355 | +0.09(+2.40%) |
May 13, 2024 | 3.770 | 3.810 | 3.710 | 3.750 | 2,345,105 | -0.05(-1.32%) |
May 10, 2024 | 3.860 | 3.860 | 3.760 | 3.800 | 3,875,548 | +0.00(+0.00%) |
May 09, 2024 | 3.620 | 3.800 | 3.610 | 3.800 | 5,853,986 | +0.21(+5.85%) |
May 08, 2024 | 3.470 | 3.620 | 3.430 | 3.590 | 4,232,434 | +0.07(+1.99%) |
May 07, 2024 | 3.470 | 3.540 | 3.470 | 3.520 | 2,511,002 | +0.04(+1.15%) |
May 06, 2024 | 3.450 | 3.500 | 3.440 | 3.480 | 1,812,571 | +0.08(+2.35%) |
May 03, 2024 | 3.450 | 3.480 | 3.370 | 3.400 | 4,879,218 | -0.03(-0.87%) |
May 02, 2024 | 3.440 | 3.490 | 3.430 | 3.430 | 4,313,467 | -0.08(-2.28%) |