Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 3.350 | 3.427 | 3.320 | 3.390 | 4,020,475 | +0.04(+1.19%) |
Jul 12, 2024 | 3.320 | 3.370 | 3.300 | 3.350 | 2,447,590 | +0.04(+1.21%) |
Jul 11, 2024 | 3.330 | 3.359 | 3.310 | 3.310 | 3,751,207 | -0.02(-0.60%) |
Jul 10, 2024 | 3.310 | 3.330 | 3.280 | 3.330 | 5,258,121 | +0.03(+0.91%) |
Jul 09, 2024 | 3.240 | 3.310 | 3.220 | 3.300 | 10,479,383 | +0.06(+1.85%) |
Jul 08, 2024 | 3.260 | 3.270 | 3.230 | 3.240 | 3,823,252 | -0.04(-1.22%) |
Jul 05, 2024 | 3.300 | 3.320 | 3.250 | 3.280 | 4,742,080 | -0.07(-2.09%) |
Jul 03, 2024 | 3.320 | 3.370 | 3.320 | 3.350 | 2,540,831 | +0.09(+2.76%) |
Jul 02, 2024 | 3.230 | 3.275 | 3.220 | 3.260 | 4,634,297 | +0.03(+0.93%) |
Jul 01, 2024 | 3.300 | 3.310 | 3.230 | 3.230 | 3,299,982 | -0.07(-2.12%) |
Jun 28, 2024 | 3.280 | 3.310 | 3.250 | 3.300 | 7,747,490 | +0.00(+0.00%) |
Jun 27, 2024 | 3.300 | 3.320 | 3.240 | 3.300 | 6,804,654 | +0.00(+0.00%) |
Jun 26, 2024 | 3.240 | 3.310 | 3.225 | 3.300 | 8,915,033 | +0.04(+1.23%) |
Jun 25, 2024 | 3.280 | 3.300 | 3.220 | 3.260 | 10,651,480 | -0.03(-0.91%) |
Jun 24, 2024 | 3.300 | 3.315 | 3.240 | 3.290 | 10,558,483 | +0.05(+1.54%) |
Jun 21, 2024 | 3.180 | 3.250 | 3.165 | 3.240 | 5,850,159 | +0.08(+2.53%) |
Jun 20, 2024 | 3.170 | 3.250 | 3.150 | 3.160 | 8,222,898 | +0.07(+2.27%) |
Jun 18, 2024 | 3.130 | 3.155 | 3.080 | 3.090 | 3,428,045 | +0.00(+0.00%) |
Jun 17, 2024 | 3.100 | 3.100 | 3.060 | 3.090 | 5,121,838 | -0.04(-1.28%) |
Jun 14, 2024 | 3.130 | 3.160 | 3.120 | 3.130 | 6,605,070 | -0.06(-1.88%) |
Jun 13, 2024 | 3.210 | 3.230 | 3.160 | 3.190 | 4,627,140 | +0.00(+0.00%) |
Jun 12, 2024 | 3.220 | 3.250 | 3.150 | 3.190 | 11,442,967 | +0.00(+0.00%) |
Jun 11, 2024 | 3.120 | 3.210 | 3.100 | 3.190 | 9,344,824 | +0.06(+1.92%) |
Jun 10, 2024 | 3.140 | 3.160 | 3.110 | 3.130 | 3,389,269 | -0.03(-0.95%) |
Jun 07, 2024 | 3.220 | 3.220 | 3.150 | 3.160 | 6,541,026 | -0.12(-3.66%) |
Jun 06, 2024 | 3.230 | 3.300 | 3.230 | 3.280 | 4,824,363 | +0.05(+1.55%) |
Jun 05, 2024 | 3.290 | 3.290 | 3.215 | 3.230 | 7,383,758 | -0.03(-0.92%) |
Jun 04, 2024 | 3.280 | 3.288 | 3.230 | 3.260 | 6,327,350 | -0.08(-2.40%) |
Jun 03, 2024 | 3.390 | 3.400 | 3.330 | 3.340 | 7,197,859 | -0.12(-3.47%) |
May 31, 2024 | 3.490 | 3.490 | 3.400 | 3.460 | 11,579,128 | -0.03(-0.86%) |
May 30, 2024 | 3.520 | 3.550 | 3.480 | 3.490 | 2,551,639 | +0.01(+0.29%) |
May 29, 2024 | 3.480 | 3.510 | 3.440 | 3.480 | 5,964,796 | -0.06(-1.69%) |
May 28, 2024 | 3.620 | 3.630 | 3.530 | 3.540 | 6,114,789 | -0.06(-1.67%) |
May 24, 2024 | 3.630 | 3.660 | 3.580 | 3.600 | 8,944,220 | +0.07(+1.98%) |
May 23, 2024 | 3.560 | 3.560 | 3.505 | 3.530 | 5,181,464 | -0.02(-0.56%) |
May 22, 2024 | 3.620 | 3.630 | 3.544 | 3.550 | 16,013,722 | -0.08(-2.20%) |
May 21, 2024 | 3.750 | 3.780 | 3.620 | 3.630 | 14,908,204 | -0.11(-2.94%) |
May 20, 2024 | 3.780 | 3.785 | 3.710 | 3.740 | 4,402,867 | -0.10(-2.60%) |
May 17, 2024 | 3.920 | 3.955 | 3.830 | 3.840 | 5,519,624 | -0.08(-1.92%) |
May 16, 2024 | 3.876 | 3.984 | 3.808 | 3.915 | 34,546,888 | +0.11(+2.85%) |
May 15, 2024 | 3.678 | 3.816 | 3.659 | 3.807 | 26,127,982 | +0.12(+3.21%) |
May 14, 2024 | 3.718 | 3.733 | 3.668 | 3.688 | 7,762,274 | +0.02(+0.54%) |
May 13, 2024 | 3.659 | 3.698 | 3.649 | 3.668 | 6,372,316 | +0.06(+1.64%) |
May 10, 2024 | 3.688 | 3.688 | 3.599 | 3.609 | 6,865,388 | -0.06(-1.61%) |
May 09, 2024 | 3.629 | 3.708 | 3.629 | 3.668 | 6,423,698 | -0.06(-1.59%) |
May 08, 2024 | 3.668 | 3.737 | 3.668 | 3.728 | 5,267,970 | -0.01(-0.26%) |
May 07, 2024 | 3.797 | 3.826 | 3.689 | 3.737 | 8,600,048 | -0.04(-1.04%) |
May 06, 2024 | 3.816 | 3.846 | 3.767 | 3.777 | 10,427,974 | +0.03(+0.79%) |
May 03, 2024 | 3.718 | 3.821 | 3.718 | 3.747 | 36,964,400 | +0.19(+5.26%) |
May 02, 2024 | 3.530 | 3.590 | 3.511 | 3.560 | 6,965,735 | +0.10(+2.85%) |