Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.630 | 3.660 | 3.550 | 3.550 | 10,545 | -0.05(-1.39%) |
Jul 18, 2024 | 3.700 | 3.720 | 3.550 | 3.600 | 24,244 | -0.06(-1.64%) |
Jul 17, 2024 | 3.720 | 3.720 | 3.450 | 3.660 | 46,655 | -0.07(-1.75%) |
Jul 16, 2024 | 3.910 | 3.920 | 3.340 | 3.725 | 62,581 | -0.16(-4.11%) |
Jul 15, 2024 | 3.860 | 3.914 | 3.800 | 3.885 | 25,794 | +0.01(+0.26%) |
Jul 12, 2024 | 3.900 | 3.930 | 3.810 | 3.875 | 17,804 | +0.00(+0.13%) |
Jul 11, 2024 | 3.840 | 3.930 | 3.780 | 3.870 | 54,065 | +0.04(+1.04%) |
Jul 10, 2024 | 3.770 | 3.830 | 3.750 | 3.830 | 15,193 | +0.04(+1.06%) |
Jul 09, 2024 | 3.970 | 3.979 | 3.730 | 3.790 | 36,153 | -0.19(-4.65%) |
Jul 08, 2024 | 4.050 | 4.103 | 3.930 | 3.975 | 58,218 | -0.11(-2.69%) |
Jul 05, 2024 | 4.090 | 4.150 | 4.050 | 4.085 | 24,158 | -0.03(-0.76%) |
Jul 03, 2024 | 4.043 | 4.150 | 4.030 | 4.116 | 3,512 | +0.12(+2.91%) |
Jul 02, 2024 | 4.150 | 4.150 | 4.000 | 4.000 | 7,875 | -0.07(-1.72%) |
Jul 01, 2024 | 4.170 | 4.170 | 3.980 | 4.070 | 15,147 | -0.02(-0.49%) |
Jun 28, 2024 | 4.190 | 4.190 | 3.995 | 4.090 | 9,138 | -0.05(-1.21%) |
Jun 27, 2024 | 4.010 | 4.140 | 3.990 | 4.140 | 14,810 | +0.15(+3.76%) |
Jun 26, 2024 | 3.960 | 4.002 | 3.913 | 3.990 | 9,634 | +0.03(+0.63%) |
Jun 25, 2024 | 3.960 | 4.040 | 3.920 | 3.965 | 14,562 | -0.05(-1.37%) |
Jun 24, 2024 | 4.030 | 4.100 | 3.980 | 4.020 | 12,089 | +0.09(+2.29%) |
Jun 21, 2024 | 3.900 | 4.000 | 3.880 | 3.930 | 14,333 | +0.03(+0.77%) |
Jun 20, 2024 | 3.930 | 4.005 | 3.870 | 3.900 | 14,025 | -0.03(-0.76%) |
Jun 18, 2024 | 4.000 | 4.060 | 3.930 | 3.930 | 23,240 | -0.07(-1.75%) |
Jun 17, 2024 | 4.070 | 4.070 | 4.000 | 4.000 | 12,952 | -0.08(-1.96%) |
Jun 14, 2024 | 4.080 | 4.130 | 4.008 | 4.080 | 30,049 | -0.02(-0.51%) |
Jun 13, 2024 | 4.106 | 4.160 | 4.032 | 4.101 | 12,974 | +0.05(+1.22%) |
Jun 12, 2024 | 4.022 | 4.230 | 4.022 | 4.051 | 15,395 | +0.00(+0.00%) |
Jun 11, 2024 | 4.012 | 4.081 | 3.962 | 4.051 | 17,685 | +0.01(+0.24%) |
Jun 10, 2024 | 4.339 | 4.349 | 4.022 | 4.042 | 33,435 | -0.15(-3.55%) |
Jun 07, 2024 | 4.359 | 4.368 | 4.180 | 4.190 | 22,809 | -0.20(-4.51%) |
Jun 06, 2024 | 4.487 | 4.503 | 4.368 | 4.388 | 26,074 | -0.11(-2.42%) |
Jun 05, 2024 | 4.458 | 4.533 | 4.438 | 4.497 | 12,889 | +0.06(+1.34%) |
Jun 04, 2024 | 4.448 | 4.448 | 4.383 | 4.438 | 12,831 | +0.01(+0.22%) |
Jun 03, 2024 | 4.487 | 4.557 | 4.349 | 4.428 | 25,115 | +0.01(+0.22%) |
May 31, 2024 | 4.299 | 4.436 | 4.299 | 4.418 | 10,871 | +0.13(+3.00%) |
May 30, 2024 | 4.408 | 4.466 | 4.200 | 4.289 | 23,631 | -0.04(-0.92%) |
May 29, 2024 | 4.517 | 4.517 | 4.289 | 4.329 | 22,397 | -0.19(-4.17%) |
May 28, 2024 | 4.527 | 4.576 | 4.477 | 4.517 | 28,591 | -0.06(-1.31%) |
May 24, 2024 | 4.586 | 4.596 | 4.527 | 4.577 | 9,721 | +0.02(+0.45%) |
May 23, 2024 | 4.517 | 4.557 | 4.517 | 4.557 | 10,593 | +0.03(+0.66%) |
May 22, 2024 | 4.408 | 4.557 | 4.368 | 4.527 | 27,092 | +0.09(+2.12%) |
May 21, 2024 | 4.388 | 4.433 | 4.319 | 4.433 | 14,740 | +0.01(+0.34%) |
May 20, 2024 | 4.319 | 4.438 | 4.314 | 4.418 | 19,813 | +0.09(+2.06%) |
May 17, 2024 | 4.349 | 4.378 | 4.309 | 4.329 | 13,595 | -0.01(-0.23%) |
May 16, 2024 | 4.319 | 4.408 | 4.309 | 4.339 | 31,638 | +0.00(+0.00%) |
May 15, 2024 | 4.309 | 4.339 | 4.200 | 4.339 | 36,533 | +0.03(+0.69%) |
May 14, 2024 | 4.269 | 4.359 | 4.007 | 4.309 | 42,159 | +0.08(+1.85%) |
May 13, 2024 | 4.054 | 4.250 | 4.049 | 4.231 | 43,575 | +0.20(+4.87%) |
May 10, 2024 | 3.926 | 4.064 | 3.926 | 4.034 | 38,217 | +0.11(+2.75%) |
May 09, 2024 | 3.828 | 3.926 | 3.822 | 3.926 | 30,296 | +0.10(+2.56%) |
May 08, 2024 | 3.769 | 3.828 | 3.740 | 3.828 | 34,851 | +0.02(+0.52%) |
May 07, 2024 | 3.701 | 3.838 | 3.701 | 3.809 | 89,902 | +0.09(+2.37%) |
May 06, 2024 | 3.799 | 3.818 | 3.694 | 3.720 | 58,444 | +0.02(+0.53%) |
May 03, 2024 | 3.760 | 3.761 | 3.682 | 3.701 | 17,368 | -0.02(-0.53%) |
May 02, 2024 | 3.720 | 3.818 | 3.693 | 3.720 | 29,749 | +0.05(+1.34%) |