Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 3.590 | 3.840 | 3.520 | 3.800 | 602,788 | +0.27(+7.65%) |
Jul 22, 2024 | 3.550 | 3.560 | 3.380 | 3.530 | 428,357 | +0.01(+0.28%) |
Jul 19, 2024 | 3.780 | 3.780 | 3.510 | 3.520 | 607,877 | -0.26(-6.88%) |
Jul 18, 2024 | 3.960 | 4.020 | 3.690 | 3.780 | 813,424 | -0.20(-5.03%) |
Jul 17, 2024 | 4.100 | 4.190 | 3.890 | 3.980 | 909,754 | -0.17(-4.10%) |
Jul 16, 2024 | 3.740 | 4.155 | 3.700 | 4.150 | 1,113,900 | +0.46(+12.47%) |
Jul 15, 2024 | 3.690 | 3.740 | 3.550 | 3.690 | 681,812 | +0.00(+0.00%) |
Jul 12, 2024 | 3.560 | 3.790 | 3.545 | 3.690 | 815,516 | +0.17(+4.83%) |
Jul 11, 2024 | 3.220 | 3.570 | 3.220 | 3.520 | 1,037,901 | +0.32(+10.00%) |
Jul 10, 2024 | 3.090 | 3.200 | 3.010 | 3.200 | 421,432 | +0.14(+4.58%) |
Jul 09, 2024 | 3.010 | 3.065 | 2.940 | 3.060 | 486,314 | +0.03(+0.99%) |
Jul 08, 2024 | 2.960 | 3.070 | 2.950 | 3.030 | 344,887 | +0.08(+2.71%) |
Jul 05, 2024 | 2.970 | 2.990 | 2.885 | 2.950 | 350,716 | -0.04(-1.34%) |
Jul 03, 2024 | 3.000 | 3.090 | 2.950 | 2.990 | 206,206 | +0.04(+1.36%) |
Jul 02, 2024 | 2.920 | 3.015 | 2.900 | 2.950 | 379,001 | +0.05(+1.72%) |
Jul 01, 2024 | 2.990 | 3.030 | 2.860 | 2.900 | 404,078 | -0.09(-3.01%) |
Jun 28, 2024 | 3.000 | 3.060 | 2.905 | 2.990 | 1,571,609 | -0.01(-0.33%) |
Jun 27, 2024 | 3.080 | 3.100 | 2.950 | 3.000 | 447,283 | -0.07(-2.28%) |
Jun 26, 2024 | 3.000 | 3.130 | 2.970 | 3.070 | 526,342 | +0.03(+0.99%) |
Jun 25, 2024 | 3.060 | 3.100 | 3.000 | 3.040 | 321,444 | -0.03(-0.98%) |
Jun 24, 2024 | 3.080 | 3.200 | 3.015 | 3.070 | 540,578 | -0.01(-0.32%) |
Jun 21, 2024 | 3.070 | 3.100 | 2.990 | 3.080 | 1,070,059 | +0.02(+0.65%) |
Jun 20, 2024 | 3.300 | 3.305 | 3.030 | 3.060 | 668,833 | -0.27(-8.11%) |
Jun 18, 2024 | 3.460 | 3.470 | 3.320 | 3.330 | 406,084 | -0.13(-3.76%) |
Jun 17, 2024 | 3.500 | 3.580 | 3.370 | 3.460 | 576,043 | -0.05(-1.42%) |
Jun 14, 2024 | 3.390 | 3.560 | 3.280 | 3.510 | 1,757,782 | +0.09(+2.63%) |
Jun 13, 2024 | 3.150 | 3.540 | 3.150 | 3.420 | 1,584,194 | +0.30(+9.62%) |
Jun 12, 2024 | 2.840 | 3.130 | 2.840 | 3.120 | 1,106,117 | +0.39(+14.29%) |
Jun 11, 2024 | 2.710 | 2.785 | 2.620 | 2.730 | 862,648 | +0.01(+0.37%) |
Jun 10, 2024 | 2.520 | 2.745 | 2.435 | 2.720 | 1,306,330 | +0.18(+7.09%) |
Jun 07, 2024 | 2.730 | 2.730 | 2.535 | 2.540 | 1,490,710 | -0.22(-7.97%) |
Jun 06, 2024 | 2.950 | 2.960 | 2.760 | 2.760 | 759,793 | -0.22(-7.38%) |
Jun 05, 2024 | 2.870 | 3.000 | 2.760 | 2.980 | 759,073 | +0.14(+4.93%) |
Jun 04, 2024 | 3.050 | 3.080 | 2.830 | 2.840 | 736,564 | -0.27(-8.68%) |
Jun 03, 2024 | 3.110 | 3.160 | 2.970 | 3.110 | 755,600 | +0.03(+0.97%) |
May 31, 2024 | 3.060 | 3.120 | 2.850 | 3.080 | 1,255,512 | +0.01(+0.33%) |
May 30, 2024 | 3.170 | 3.290 | 2.950 | 3.070 | 1,035,738 | -0.12(-3.76%) |
May 29, 2024 | 3.370 | 3.370 | 3.130 | 3.190 | 721,687 | -0.17(-5.06%) |
May 28, 2024 | 3.500 | 3.550 | 3.350 | 3.360 | 615,165 | -0.08(-2.33%) |
May 24, 2024 | 3.200 | 3.476 | 3.200 | 3.440 | 1,022,788 | +0.25(+8.01%) |
May 23, 2024 | 3.600 | 3.600 | 3.133 | 3.185 | 1,460,304 | -0.31(-8.74%) |
May 22, 2024 | 3.900 | 3.900 | 3.390 | 3.490 | 1,544,689 | -0.37(-9.59%) |
May 21, 2024 | 3.980 | 3.980 | 3.800 | 3.860 | 614,575 | -0.01(-0.26%) |
May 20, 2024 | 3.920 | 3.940 | 3.800 | 3.870 | 411,355 | -0.03(-0.77%) |
May 17, 2024 | 3.870 | 3.925 | 3.825 | 3.900 | 417,511 | +0.08(+2.09%) |
May 16, 2024 | 3.870 | 3.960 | 3.820 | 3.820 | 458,065 | -0.02(-0.52%) |
May 15, 2024 | 4.090 | 4.110 | 3.800 | 3.840 | 720,457 | -0.17(-4.24%) |
May 14, 2024 | 4.090 | 4.190 | 3.960 | 4.010 | 585,106 | -0.07(-1.72%) |
May 13, 2024 | 4.000 | 4.360 | 3.995 | 4.080 | 664,185 | +0.16(+4.08%) |
May 10, 2024 | 4.050 | 4.090 | 3.850 | 3.920 | 448,051 | -0.13(-3.21%) |
May 09, 2024 | 4.030 | 4.080 | 3.900 | 4.050 | 274,070 | +0.10(+2.53%) |
May 08, 2024 | 4.100 | 4.100 | 3.920 | 3.950 | 463,968 | -0.22(-5.28%) |
May 07, 2024 | 4.150 | 4.210 | 4.065 | 4.170 | 352,167 | +0.03(+0.72%) |
May 06, 2024 | 4.140 | 4.220 | 4.005 | 4.140 | 514,291 | +0.03(+0.73%) |
May 03, 2024 | 4.070 | 4.150 | 4.020 | 4.110 | 400,239 | +0.15(+3.79%) |
May 02, 2024 | 3.870 | 3.965 | 3.820 | 3.960 | 336,331 | +0.16(+4.21%) |