Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.780 | 3.830 | 3.645 | 3.740 | 347,792 | +0.03(+0.81%) |
Jul 25, 2024 | 3.830 | 3.955 | 3.700 | 3.710 | 299,037 | -0.13(-3.39%) |
Jul 24, 2024 | 4.020 | 4.140 | 3.770 | 3.840 | 298,373 | -0.23(-5.65%) |
Jul 23, 2024 | 3.820 | 4.085 | 3.820 | 4.070 | 362,467 | +0.22(+5.71%) |
Jul 22, 2024 | 3.970 | 3.970 | 3.770 | 3.850 | 492,329 | -0.02(-0.52%) |
Jul 19, 2024 | 4.050 | 4.050 | 3.770 | 3.870 | 431,377 | -0.17(-4.21%) |
Jul 18, 2024 | 4.400 | 4.545 | 3.980 | 4.040 | 585,941 | -0.39(-8.80%) |
Jul 17, 2024 | 4.710 | 4.710 | 4.420 | 4.430 | 829,030 | -0.39(-8.09%) |
Jul 16, 2024 | 4.260 | 4.840 | 4.245 | 4.820 | 1,147,954 | +0.61(+14.49%) |
Jul 15, 2024 | 4.210 | 4.290 | 4.095 | 4.210 | 380,024 | +0.01(+0.24%) |
Jul 12, 2024 | 4.170 | 4.300 | 4.105 | 4.200 | 333,059 | +0.10(+2.44%) |
Jul 11, 2024 | 4.050 | 4.240 | 4.010 | 4.100 | 403,375 | +0.12(+3.02%) |
Jul 10, 2024 | 4.010 | 4.185 | 3.925 | 3.980 | 444,158 | +0.00(+0.00%) |
Jul 09, 2024 | 3.600 | 3.985 | 3.540 | 3.980 | 629,379 | +0.39(+10.86%) |
Jul 08, 2024 | 3.790 | 3.840 | 3.535 | 3.590 | 510,071 | -0.24(-6.27%) |
Jul 05, 2024 | 3.830 | 3.910 | 3.700 | 3.830 | 643,751 | -0.01(-0.26%) |
Jul 03, 2024 | 3.770 | 3.890 | 3.650 | 3.840 | 824,421 | +0.07(+1.86%) |
Jul 02, 2024 | 3.680 | 3.885 | 3.630 | 3.770 | 1,196,515 | +0.08(+2.17%) |
Jul 01, 2024 | 3.850 | 4.030 | 3.575 | 3.690 | 1,426,455 | -0.16(-4.16%) |
Jun 28, 2024 | 4.210 | 4.265 | 3.760 | 3.850 | 7,985,022 | -0.29(-7.00%) |
Jun 27, 2024 | 4.080 | 4.230 | 3.850 | 4.140 | 1,013,294 | +0.10(+2.48%) |
Jun 26, 2024 | 4.330 | 4.590 | 4.025 | 4.040 | 943,658 | -0.31(-7.13%) |
Jun 25, 2024 | 4.380 | 4.455 | 4.295 | 4.350 | 648,978 | -0.04(-0.91%) |
Jun 24, 2024 | 4.350 | 4.715 | 4.260 | 4.390 | 1,374,595 | +0.06(+1.39%) |
Jun 21, 2024 | 3.910 | 4.540 | 3.905 | 4.330 | 3,952,331 | +0.75(+20.78%) |
Jun 20, 2024 | 3.620 | 3.730 | 3.520 | 3.585 | 581,079 | -0.06(-1.51%) |
Jun 18, 2024 | 3.710 | 3.878 | 3.570 | 3.640 | 579,064 | -0.08(-2.15%) |
Jun 17, 2024 | 3.810 | 3.885 | 3.585 | 3.720 | 721,480 | -0.13(-3.38%) |
Jun 14, 2024 | 3.920 | 3.920 | 3.660 | 3.850 | 698,722 | -0.06(-1.53%) |
Jun 13, 2024 | 4.580 | 4.670 | 3.875 | 3.910 | 977,242 | -0.70(-15.18%) |
Jun 12, 2024 | 4.370 | 4.820 | 4.340 | 4.610 | 946,010 | +0.34(+7.96%) |
Jun 11, 2024 | 4.060 | 4.300 | 3.850 | 4.270 | 737,308 | +0.15(+3.64%) |
Jun 10, 2024 | 4.440 | 4.520 | 4.080 | 4.120 | 1,037,310 | -0.38(-8.44%) |
Jun 07, 2024 | 4.200 | 4.590 | 4.060 | 4.500 | 1,001,800 | +0.17(+3.93%) |
Jun 06, 2024 | 4.050 | 4.390 | 4.050 | 4.330 | 760,406 | +0.26(+6.39%) |
Jun 05, 2024 | 3.910 | 4.160 | 3.810 | 4.070 | 622,378 | +0.18(+4.63%) |
Jun 04, 2024 | 3.810 | 3.970 | 3.700 | 3.890 | 998,714 | +0.07(+1.83%) |
Jun 03, 2024 | 3.730 | 3.890 | 3.642 | 3.820 | 739,509 | +0.09(+2.41%) |
May 31, 2024 | 3.570 | 3.740 | 3.500 | 3.730 | 526,738 | +0.19(+5.37%) |
May 30, 2024 | 3.810 | 3.870 | 3.495 | 3.540 | 673,342 | -0.26(-6.84%) |
May 29, 2024 | 3.880 | 4.025 | 3.741 | 3.800 | 1,038,655 | -0.18(-4.52%) |
May 28, 2024 | 3.920 | 4.040 | 3.750 | 3.980 | 718,907 | +0.11(+2.84%) |
May 24, 2024 | 4.020 | 4.195 | 3.815 | 3.870 | 1,028,755 | -0.12(-3.01%) |
May 23, 2024 | 3.850 | 4.060 | 3.660 | 3.990 | 985,860 | +0.09(+2.18%) |
May 22, 2024 | 3.620 | 4.030 | 3.570 | 3.905 | 890,147 | +0.22(+6.11%) |
May 21, 2024 | 3.580 | 3.720 | 3.480 | 3.680 | 817,471 | +0.07(+1.94%) |
May 20, 2024 | 3.570 | 3.889 | 3.547 | 3.610 | 796,595 | +0.00(+0.00%) |
May 17, 2024 | 3.520 | 3.620 | 3.470 | 3.610 | 749,333 | +0.09(+2.56%) |
May 16, 2024 | 3.520 | 3.620 | 3.481 | 3.520 | 689,845 | -0.04(-1.12%) |
May 15, 2024 | 3.590 | 3.680 | 3.420 | 3.560 | 667,587 | +0.06(+1.71%) |
May 14, 2024 | 3.180 | 3.600 | 3.150 | 3.500 | 1,274,007 | +0.40(+12.90%) |
May 13, 2024 | 3.100 | 3.619 | 3.050 | 3.100 | 1,161,834 | +0.03(+0.98%) |
May 10, 2024 | 3.270 | 3.270 | 2.930 | 3.070 | 1,434,931 | -0.20(-6.12%) |
May 09, 2024 | 3.770 | 3.818 | 3.135 | 3.270 | 2,762,795 | -0.86(-20.82%) |
May 08, 2024 | 3.690 | 4.185 | 3.690 | 4.130 | 2,110,757 | +0.34(+8.97%) |
May 07, 2024 | 3.800 | 3.970 | 3.570 | 3.790 | 2,243,866 | +0.00(+0.00%) |
May 06, 2024 | 3.440 | 5.220 | 3.423 | 3.790 | 16,247,463 | +0.65(+20.70%) |
May 03, 2024 | 3.060 | 3.240 | 3.030 | 3.140 | 846,560 | +0.14(+4.67%) |
May 02, 2024 | 2.920 | 3.020 | 2.850 | 3.000 | 1,016,701 | +0.15(+5.26%) |