Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.210 | 3.240 | 3.142 | 3.200 | 88,557 | -0.01(-0.31%) |
Jul 18, 2024 | 3.380 | 3.450 | 3.190 | 3.210 | 111,329 | -0.16(-4.75%) |
Jul 17, 2024 | 3.530 | 3.640 | 3.305 | 3.370 | 191,117 | -0.29(-7.92%) |
Jul 16, 2024 | 3.520 | 3.690 | 3.510 | 3.660 | 129,985 | +0.18(+5.17%) |
Jul 15, 2024 | 3.380 | 3.509 | 3.180 | 3.480 | 207,640 | +0.10(+2.96%) |
Jul 12, 2024 | 3.430 | 3.520 | 3.340 | 3.380 | 130,256 | +0.01(+0.30%) |
Jul 11, 2024 | 3.260 | 3.440 | 3.260 | 3.370 | 116,994 | +0.16(+4.98%) |
Jul 10, 2024 | 3.130 | 3.250 | 3.110 | 3.210 | 77,596 | +0.06(+1.90%) |
Jul 09, 2024 | 3.200 | 3.380 | 3.110 | 3.150 | 125,731 | -0.04(-1.25%) |
Jul 08, 2024 | 3.080 | 3.300 | 3.030 | 3.190 | 204,798 | +0.13(+4.25%) |
Jul 05, 2024 | 3.220 | 3.250 | 3.030 | 3.060 | 153,048 | -0.21(-6.42%) |
Jul 03, 2024 | 3.050 | 3.300 | 3.040 | 3.270 | 68,278 | +0.16(+5.14%) |
Jul 02, 2024 | 3.130 | 3.240 | 3.110 | 3.110 | 116,255 | -0.15(-4.60%) |
Jul 01, 2024 | 3.250 | 3.290 | 3.130 | 3.260 | 164,993 | -0.02(-0.61%) |
Jun 28, 2024 | 3.440 | 3.440 | 3.190 | 3.280 | 332,159 | -0.14(-4.09%) |
Jun 27, 2024 | 3.470 | 3.490 | 3.270 | 3.420 | 294,145 | -0.05(-1.44%) |
Jun 26, 2024 | 3.410 | 3.513 | 3.350 | 3.470 | 114,571 | -0.04(-1.14%) |
Jun 25, 2024 | 3.420 | 3.590 | 3.270 | 3.510 | 181,626 | +0.10(+2.93%) |
Jun 24, 2024 | 3.630 | 3.630 | 3.140 | 3.410 | 562,074 | -0.27(-7.34%) |
Jun 21, 2024 | 3.720 | 3.840 | 3.550 | 3.680 | 400,359 | -0.06(-1.60%) |
Jun 20, 2024 | 3.990 | 4.000 | 3.670 | 3.740 | 256,313 | -0.26(-6.50%) |
Jun 18, 2024 | 4.000 | 4.150 | 3.910 | 4.000 | 238,936 | +0.03(+0.76%) |
Jun 17, 2024 | 3.720 | 4.065 | 3.600 | 3.970 | 382,291 | +0.24(+6.43%) |
Jun 14, 2024 | 3.960 | 3.980 | 3.672 | 3.730 | 272,967 | -0.27(-6.75%) |
Jun 13, 2024 | 4.000 | 4.020 | 3.840 | 4.000 | 149,423 | +0.00(+0.00%) |
Jun 12, 2024 | 3.960 | 4.330 | 3.910 | 4.000 | 263,480 | +0.11(+2.83%) |
Jun 11, 2024 | 4.010 | 4.050 | 3.830 | 3.890 | 189,521 | -0.11(-2.75%) |
Jun 10, 2024 | 3.940 | 4.330 | 3.810 | 4.000 | 410,749 | -0.01(-0.25%) |
Jun 07, 2024 | 3.830 | 4.100 | 3.800 | 4.010 | 225,292 | +0.17(+4.43%) |
Jun 06, 2024 | 3.890 | 4.150 | 3.800 | 3.840 | 199,335 | -0.10(-2.54%) |
Jun 05, 2024 | 3.660 | 4.120 | 3.660 | 3.940 | 314,959 | +0.36(+10.06%) |
Jun 04, 2024 | 3.850 | 3.879 | 3.440 | 3.580 | 277,824 | -0.30(-7.73%) |
Jun 03, 2024 | 3.860 | 4.150 | 3.860 | 3.880 | 352,193 | +0.05(+1.31%) |
May 31, 2024 | 3.960 | 3.975 | 3.710 | 3.830 | 236,583 | -0.12(-3.04%) |
May 30, 2024 | 4.110 | 4.175 | 3.790 | 3.950 | 194,091 | -0.14(-3.42%) |
May 29, 2024 | 4.320 | 4.400 | 3.990 | 4.090 | 358,190 | -0.33(-7.47%) |
May 28, 2024 | 4.150 | 4.650 | 3.940 | 4.420 | 880,582 | +0.31(+7.54%) |
May 24, 2024 | 3.650 | 4.150 | 3.630 | 4.110 | 395,360 | +0.45(+12.30%) |
May 23, 2024 | 3.610 | 3.850 | 3.520 | 3.660 | 321,818 | -0.01(-0.27%) |
May 22, 2024 | 3.630 | 3.719 | 3.440 | 3.670 | 370,989 | +0.07(+1.94%) |
May 21, 2024 | 3.850 | 3.970 | 3.510 | 3.600 | 563,469 | -0.34(-8.63%) |
May 20, 2024 | 3.700 | 4.100 | 3.680 | 3.940 | 1,208,690 | +0.51(+14.87%) |
May 17, 2024 | 2.860 | 3.650 | 2.860 | 3.430 | 1,333,407 | +0.71(+26.10%) |
May 16, 2024 | 2.640 | 2.738 | 2.590 | 2.720 | 138,894 | +0.11(+4.21%) |
May 15, 2024 | 2.420 | 2.630 | 2.420 | 2.610 | 161,562 | +0.17(+6.97%) |
May 14, 2024 | 2.300 | 2.660 | 2.300 | 2.440 | 436,035 | +0.25(+11.42%) |
May 13, 2024 | 2.230 | 2.230 | 2.140 | 2.190 | 90,458 | +0.04(+1.86%) |
May 10, 2024 | 2.140 | 2.180 | 2.120 | 2.150 | 47,413 | +0.01(+0.47%) |
May 09, 2024 | 2.160 | 2.230 | 2.100 | 2.140 | 80,786 | -0.02(-0.93%) |
May 08, 2024 | 2.170 | 2.200 | 2.120 | 2.160 | 50,915 | -0.01(-0.46%) |
May 07, 2024 | 2.250 | 2.260 | 2.160 | 2.170 | 74,063 | -0.03(-1.36%) |
May 06, 2024 | 2.250 | 2.290 | 2.200 | 2.200 | 85,462 | -0.03(-1.35%) |
May 03, 2024 | 2.170 | 2.240 | 2.170 | 2.230 | 48,247 | +0.08(+3.72%) |
May 02, 2024 | 2.140 | 2.180 | 2.110 | 2.150 | 51,512 | +0.02(+0.94%) |