Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 3.450 | 3.490 | 3.400 | 3.440 | 49,809 | +0.02(+0.58%) |
Jul 15, 2024 | 3.500 | 3.500 | 3.410 | 3.420 | 54,080 | +0.00(+0.00%) |
Jul 12, 2024 | 3.300 | 3.650 | 3.225 | 3.420 | 161,569 | +0.08(+2.40%) |
Jul 11, 2024 | 3.270 | 3.409 | 3.270 | 3.340 | 28,930 | +0.14(+4.37%) |
Jul 10, 2024 | 3.210 | 3.239 | 3.113 | 3.200 | 44,062 | +0.04(+1.27%) |
Jul 09, 2024 | 3.180 | 3.190 | 3.150 | 3.160 | 9,330 | +0.04(+1.28%) |
Jul 08, 2024 | 3.130 | 3.210 | 3.100 | 3.120 | 26,597 | -0.01(-0.32%) |
Jul 05, 2024 | 3.110 | 3.130 | 3.080 | 3.130 | 25,181 | +0.00(+0.00%) |
Jul 03, 2024 | 3.150 | 3.210 | 3.130 | 3.130 | 5,214 | -0.05(-1.57%) |
Jul 02, 2024 | 3.260 | 3.270 | 3.160 | 3.180 | 27,429 | -0.08(-2.45%) |
Jul 01, 2024 | 3.310 | 3.310 | 3.209 | 3.260 | 23,178 | +0.01(+0.31%) |
Jun 28, 2024 | 3.290 | 3.325 | 3.185 | 3.250 | 48,253 | -0.04(-1.22%) |
Jun 27, 2024 | 3.480 | 3.500 | 3.260 | 3.290 | 52,018 | -0.15(-4.36%) |
Jun 26, 2024 | 3.170 | 3.500 | 3.175 | 3.440 | 52,101 | +0.25(+7.84%) |
Jun 25, 2024 | 3.070 | 3.211 | 3.045 | 3.190 | 48,565 | +0.12(+3.91%) |
Jun 24, 2024 | 3.110 | 3.210 | 3.070 | 3.070 | 55,482 | -0.09(-2.85%) |
Jun 21, 2024 | 3.280 | 3.280 | 3.050 | 3.160 | 140,383 | -0.09(-2.77%) |
Jun 20, 2024 | 3.300 | 3.320 | 3.240 | 3.250 | 52,836 | -0.09(-2.69%) |
Jun 18, 2024 | 3.370 | 3.390 | 3.330 | 3.340 | 13,579 | -0.04(-1.18%) |
Jun 17, 2024 | 3.300 | 3.380 | 3.285 | 3.380 | 37,772 | +0.10(+3.05%) |
Jun 14, 2024 | 3.370 | 3.370 | 3.260 | 3.280 | 61,601 | -0.11(-3.24%) |
Jun 13, 2024 | 3.460 | 3.474 | 3.320 | 3.390 | 23,502 | -0.09(-2.59%) |
Jun 12, 2024 | 3.530 | 3.540 | 3.440 | 3.480 | 53,479 | +0.04(+1.16%) |
Jun 11, 2024 | 3.440 | 3.450 | 3.360 | 3.440 | 19,023 | -0.01(-0.29%) |
Jun 10, 2024 | 3.380 | 3.490 | 3.340 | 3.450 | 44,644 | +0.04(+1.17%) |
Jun 07, 2024 | 3.460 | 3.481 | 3.346 | 3.410 | 67,422 | -0.01(-0.29%) |
Jun 06, 2024 | 3.570 | 3.661 | 3.400 | 3.420 | 72,302 | -0.15(-4.20%) |
Jun 05, 2024 | 3.490 | 3.700 | 3.480 | 3.570 | 76,943 | +0.02(+0.56%) |
Jun 04, 2024 | 3.570 | 3.640 | 3.450 | 3.550 | 53,931 | -0.04(-1.11%) |
Jun 03, 2024 | 3.530 | 3.642 | 3.475 | 3.590 | 53,322 | +0.06(+1.70%) |
May 31, 2024 | 3.550 | 3.620 | 3.472 | 3.530 | 22,937 | -0.04(-1.12%) |
May 30, 2024 | 3.590 | 3.750 | 3.561 | 3.570 | 80,576 | -0.04(-1.11%) |
May 29, 2024 | 3.620 | 3.660 | 3.550 | 3.610 | 17,546 | -0.04(-1.10%) |
May 28, 2024 | 3.602 | 3.760 | 3.602 | 3.650 | 10,294 | -0.04(-1.08%) |
May 24, 2024 | 3.700 | 3.710 | 3.590 | 3.690 | 45,644 | +0.04(+1.10%) |
May 23, 2024 | 3.730 | 3.810 | 3.628 | 3.650 | 35,001 | -0.09(-2.41%) |
May 22, 2024 | 3.896 | 3.896 | 3.550 | 3.740 | 42,050 | +0.05(+1.36%) |
May 21, 2024 | 3.650 | 3.861 | 3.650 | 3.690 | 31,923 | +0.00(+0.00%) |
May 20, 2024 | 3.600 | 3.760 | 3.600 | 3.690 | 41,611 | +0.04(+1.10%) |
May 17, 2024 | 3.740 | 3.740 | 3.620 | 3.650 | 31,617 | -0.08(-2.14%) |
May 16, 2024 | 3.775 | 3.785 | 3.685 | 3.730 | 25,370 | -0.05(-1.32%) |
May 15, 2024 | 3.810 | 3.830 | 3.730 | 3.780 | 40,710 | +0.00(+0.00%) |
May 14, 2024 | 3.750 | 3.880 | 3.720 | 3.780 | 47,491 | +0.03(+0.80%) |
May 13, 2024 | 3.760 | 3.785 | 3.580 | 3.750 | 26,924 | +0.00(+0.00%) |
May 10, 2024 | 3.710 | 3.770 | 3.585 | 3.750 | 61,104 | -0.01(-0.27%) |
May 09, 2024 | 3.550 | 3.800 | 3.490 | 3.760 | 127,545 | +0.25(+7.12%) |
May 08, 2024 | 3.650 | 3.700 | 3.400 | 3.510 | 140,924 | -0.12(-3.31%) |
May 07, 2024 | 3.680 | 3.750 | 3.630 | 3.630 | 61,096 | -0.05(-1.36%) |
May 06, 2024 | 3.750 | 3.780 | 3.630 | 3.680 | 74,103 | -0.03(-0.81%) |
May 03, 2024 | 4.130 | 4.139 | 3.670 | 3.710 | 62,028 | -0.25(-6.31%) |
May 02, 2024 | 3.570 | 4.160 | 3.520 | 3.960 | 129,636 | +0.23(+6.17%) |