Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.110 | 4.120 | 3.995 | 4.070 | 63,928 | -0.03(-0.73%) |
Jul 18, 2024 | 4.420 | 4.420 | 4.020 | 4.100 | 83,650 | -0.36(-8.07%) |
Jul 17, 2024 | 4.470 | 4.550 | 4.330 | 4.460 | 91,713 | -0.09(-1.98%) |
Jul 16, 2024 | 4.580 | 4.705 | 4.440 | 4.550 | 213,114 | +0.07(+1.56%) |
Jul 15, 2024 | 4.390 | 4.600 | 4.299 | 4.480 | 143,876 | +0.12(+2.75%) |
Jul 12, 2024 | 4.320 | 4.560 | 4.270 | 4.360 | 210,495 | +0.12(+2.83%) |
Jul 11, 2024 | 3.740 | 4.290 | 3.660 | 4.240 | 205,897 | +0.62(+17.13%) |
Jul 10, 2024 | 3.450 | 3.660 | 3.450 | 3.620 | 34,164 | +0.12(+3.43%) |
Jul 09, 2024 | 3.490 | 3.540 | 3.420 | 3.500 | 58,044 | +0.00(+0.00%) |
Jul 08, 2024 | 3.460 | 3.570 | 3.460 | 3.500 | 93,881 | +0.08(+2.34%) |
Jul 05, 2024 | 3.170 | 3.440 | 3.150 | 3.420 | 77,061 | +0.23(+7.21%) |
Jul 03, 2024 | 3.230 | 3.330 | 3.160 | 3.190 | 417,876 | -0.01(-0.31%) |
Jul 02, 2024 | 3.250 | 3.400 | 3.170 | 3.200 | 151,139 | -0.05(-1.54%) |
Jul 01, 2024 | 3.320 | 3.350 | 3.210 | 3.250 | 166,612 | -0.10(-2.99%) |
Jun 28, 2024 | 3.400 | 3.500 | 3.237 | 3.350 | 397,800 | +0.00(+0.00%) |
Jun 27, 2024 | 3.250 | 3.380 | 3.210 | 3.350 | 167,072 | +0.12(+3.72%) |
Jun 26, 2024 | 3.290 | 3.310 | 3.170 | 3.230 | 145,840 | -0.08(-2.42%) |
Jun 25, 2024 | 3.320 | 3.430 | 3.290 | 3.310 | 182,491 | -0.05(-1.49%) |
Jun 24, 2024 | 3.370 | 3.430 | 3.295 | 3.360 | 193,475 | -0.02(-0.59%) |
Jun 21, 2024 | 3.320 | 3.420 | 3.320 | 3.380 | 183,126 | +0.07(+2.11%) |
Jun 20, 2024 | 3.570 | 3.610 | 3.300 | 3.310 | 240,220 | -0.23(-6.50%) |
Jun 18, 2024 | 3.820 | 3.840 | 3.530 | 3.540 | 165,010 | -0.28(-7.33%) |
Jun 17, 2024 | 3.690 | 3.830 | 3.686 | 3.820 | 164,829 | +0.11(+2.96%) |
Jun 14, 2024 | 3.780 | 3.790 | 3.650 | 3.710 | 94,656 | -0.11(-2.88%) |
Jun 13, 2024 | 3.750 | 3.845 | 3.690 | 3.820 | 103,050 | +0.05(+1.33%) |
Jun 12, 2024 | 4.030 | 4.030 | 3.750 | 3.770 | 120,035 | -0.26(-6.45%) |
Jun 11, 2024 | 3.750 | 4.080 | 3.750 | 4.030 | 99,023 | +0.23(+6.05%) |
Jun 10, 2024 | 3.780 | 3.850 | 3.715 | 3.800 | 249,325 | -0.05(-1.30%) |
Jun 07, 2024 | 4.070 | 4.070 | 3.780 | 3.850 | 397,681 | -0.24(-5.87%) |
Jun 06, 2024 | 4.140 | 4.210 | 4.045 | 4.090 | 125,826 | -0.07(-1.68%) |
Jun 05, 2024 | 4.070 | 4.160 | 4.015 | 4.160 | 58,995 | +0.10(+2.46%) |
Jun 04, 2024 | 4.020 | 4.100 | 3.951 | 4.060 | 79,763 | -0.01(-0.25%) |
Jun 03, 2024 | 4.110 | 4.180 | 3.945 | 4.070 | 91,634 | +0.02(+0.49%) |
May 31, 2024 | 3.960 | 4.080 | 3.960 | 4.050 | 70,217 | +0.11(+2.79%) |
May 30, 2024 | 3.870 | 4.070 | 3.870 | 3.940 | 122,964 | +0.09(+2.34%) |
May 29, 2024 | 4.180 | 4.220 | 3.771 | 3.850 | 175,259 | -0.36(-8.55%) |
May 28, 2024 | 4.540 | 4.560 | 4.165 | 4.210 | 208,376 | -0.15(-3.44%) |
May 24, 2024 | 4.060 | 4.405 | 4.060 | 4.360 | 280,961 | +0.33(+8.19%) |
May 23, 2024 | 4.160 | 4.205 | 4.010 | 4.030 | 133,235 | -0.13(-3.12%) |
May 22, 2024 | 4.070 | 4.331 | 4.050 | 4.160 | 152,382 | +0.02(+0.48%) |
May 21, 2024 | 4.390 | 4.445 | 4.135 | 4.140 | 145,943 | -0.26(-5.91%) |
May 20, 2024 | 4.390 | 4.520 | 4.350 | 4.400 | 110,213 | -0.01(-0.23%) |
May 17, 2024 | 4.490 | 4.545 | 4.370 | 4.410 | 121,302 | -0.09(-2.00%) |
May 16, 2024 | 4.540 | 4.555 | 4.410 | 4.500 | 112,227 | -0.01(-0.22%) |
May 15, 2024 | 4.490 | 4.630 | 4.405 | 4.510 | 112,878 | +0.02(+0.45%) |
May 14, 2024 | 4.650 | 4.680 | 4.465 | 4.490 | 125,297 | -0.06(-1.32%) |
May 13, 2024 | 4.630 | 4.770 | 4.532 | 4.550 | 224,015 | -0.02(-0.44%) |
May 10, 2024 | 4.770 | 4.890 | 4.570 | 4.570 | 249,453 | -0.20(-4.19%) |
May 09, 2024 | 4.840 | 4.980 | 4.670 | 4.770 | 492,817 | +0.08(+1.71%) |
May 08, 2024 | 4.660 | 5.230 | 4.500 | 4.690 | 1,283,321 | +0.00(+0.00%) |
May 07, 2024 | 3.880 | 4.750 | 3.780 | 4.690 | 1,786,187 | +1.04(+28.49%) |
May 06, 2024 | 3.720 | 3.770 | 3.610 | 3.650 | 135,366 | -0.07(-1.88%) |
May 03, 2024 | 3.760 | 3.825 | 3.650 | 3.720 | 173,975 | +0.07(+1.92%) |
May 02, 2024 | 3.690 | 3.700 | 3.550 | 3.650 | 148,045 | +0.03(+0.83%) |