Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 4.000 | 4.110 | 3.970 | 4.040 | 143,394 | +0.00(+0.00%) |
Jul 16, 2024 | 3.850 | 4.050 | 3.850 | 4.040 | 456,624 | +0.23(+6.04%) |
Jul 15, 2024 | 3.700 | 3.820 | 3.630 | 3.810 | 267,470 | +0.19(+5.25%) |
Jul 12, 2024 | 3.630 | 3.630 | 3.554 | 3.620 | 109,195 | +0.03(+0.84%) |
Jul 11, 2024 | 3.550 | 3.630 | 3.530 | 3.590 | 108,461 | +0.12(+3.46%) |
Jul 10, 2024 | 3.510 | 3.520 | 3.465 | 3.470 | 89,272 | -0.01(-0.29%) |
Jul 09, 2024 | 3.560 | 3.590 | 3.470 | 3.480 | 67,956 | -0.04(-1.14%) |
Jul 08, 2024 | 3.460 | 3.600 | 3.460 | 3.520 | 115,021 | +0.07(+2.03%) |
Jul 05, 2024 | 3.540 | 3.540 | 3.310 | 3.450 | 254,134 | -0.09(-2.54%) |
Jul 03, 2024 | 3.520 | 3.620 | 3.500 | 3.540 | 81,507 | +0.02(+0.57%) |
Jul 02, 2024 | 3.520 | 3.640 | 3.480 | 3.520 | 165,766 | +0.00(+0.00%) |
Jul 01, 2024 | 3.400 | 3.530 | 3.342 | 3.520 | 149,260 | +0.13(+3.83%) |
Jun 28, 2024 | 3.420 | 3.470 | 3.310 | 3.390 | 1,319,850 | +0.00(+0.00%) |
Jun 27, 2024 | 3.400 | 3.500 | 3.380 | 3.390 | 85,485 | +0.00(+0.00%) |
Jun 26, 2024 | 3.350 | 3.495 | 3.350 | 3.390 | 127,550 | +0.02(+0.59%) |
Jun 25, 2024 | 3.350 | 3.470 | 3.350 | 3.370 | 113,415 | +0.01(+0.30%) |
Jun 24, 2024 | 3.400 | 3.409 | 3.321 | 3.360 | 93,829 | +0.01(+0.30%) |
Jun 21, 2024 | 3.230 | 3.450 | 3.210 | 3.350 | 254,800 | +0.11(+3.40%) |
Jun 20, 2024 | 3.400 | 3.500 | 3.220 | 3.240 | 125,247 | -0.16(-4.71%) |
Jun 18, 2024 | 3.480 | 3.520 | 3.380 | 3.400 | 126,422 | -0.06(-1.73%) |
Jun 17, 2024 | 3.240 | 3.510 | 3.240 | 3.460 | 311,313 | +0.20(+6.13%) |
Jun 14, 2024 | 3.230 | 3.330 | 3.230 | 3.260 | 96,012 | +0.00(+0.00%) |
Jun 13, 2024 | 3.270 | 3.330 | 3.230 | 3.260 | 84,731 | -0.01(-0.31%) |
Jun 12, 2024 | 3.350 | 3.400 | 3.220 | 3.270 | 143,114 | +0.00(+0.00%) |
Jun 11, 2024 | 3.070 | 3.270 | 3.058 | 3.270 | 183,717 | +0.19(+6.17%) |
Jun 10, 2024 | 3.230 | 3.300 | 3.045 | 3.080 | 203,021 | -0.14(-4.35%) |
Jun 07, 2024 | 3.140 | 3.355 | 3.140 | 3.220 | 183,442 | +0.05(+1.58%) |
Jun 06, 2024 | 3.240 | 3.304 | 3.140 | 3.170 | 165,320 | -0.06(-1.86%) |
Jun 05, 2024 | 3.260 | 3.338 | 3.190 | 3.230 | 218,156 | -0.03(-0.92%) |
Jun 04, 2024 | 3.220 | 3.309 | 3.190 | 3.260 | 155,055 | +0.02(+0.62%) |
Jun 03, 2024 | 3.260 | 3.430 | 3.230 | 3.240 | 219,929 | +0.01(+0.31%) |
May 31, 2024 | 3.400 | 3.435 | 3.220 | 3.230 | 191,691 | -0.14(-4.15%) |
May 30, 2024 | 3.390 | 3.480 | 3.350 | 3.370 | 111,088 | +0.02(+0.60%) |
May 29, 2024 | 3.300 | 3.430 | 3.240 | 3.350 | 186,622 | -0.01(-0.30%) |
May 28, 2024 | 3.380 | 3.475 | 3.272 | 3.360 | 244,765 | +0.03(+0.90%) |
May 24, 2024 | 3.110 | 3.360 | 3.110 | 3.330 | 204,649 | +0.21(+6.73%) |
May 23, 2024 | 3.260 | 3.270 | 3.120 | 3.120 | 189,353 | -0.10(-3.11%) |
May 22, 2024 | 3.240 | 3.298 | 3.180 | 3.220 | 188,227 | -0.06(-1.83%) |
May 21, 2024 | 3.170 | 3.559 | 3.111 | 3.280 | 454,859 | +0.05(+1.55%) |
May 20, 2024 | 2.920 | 3.280 | 2.920 | 3.230 | 401,057 | +0.32(+11.00%) |
May 17, 2024 | 2.860 | 2.990 | 2.850 | 2.910 | 90,403 | +0.07(+2.46%) |
May 16, 2024 | 2.920 | 2.950 | 2.820 | 2.840 | 187,576 | -0.04(-1.39%) |
May 15, 2024 | 2.990 | 2.990 | 2.860 | 2.880 | 173,803 | -0.08(-2.70%) |
May 14, 2024 | 3.030 | 3.080 | 2.960 | 2.960 | 163,111 | -0.10(-3.27%) |
May 13, 2024 | 3.020 | 3.080 | 2.970 | 3.060 | 344,691 | +0.05(+1.66%) |
May 10, 2024 | 3.180 | 3.180 | 3.010 | 3.010 | 229,403 | -0.09(-2.90%) |
May 09, 2024 | 3.020 | 3.160 | 2.960 | 3.100 | 396,234 | +0.08(+2.65%) |
May 08, 2024 | 3.000 | 3.160 | 2.840 | 3.020 | 543,865 | +0.32(+11.85%) |
May 07, 2024 | 2.700 | 2.900 | 2.665 | 2.700 | 224,023 | +0.02(+0.75%) |
May 06, 2024 | 2.750 | 2.780 | 2.630 | 2.680 | 169,955 | -0.08(-2.90%) |
May 03, 2024 | 2.850 | 2.870 | 2.730 | 2.760 | 48,897 | -0.02(-0.72%) |
May 02, 2024 | 2.740 | 2.790 | 2.700 | 2.780 | 75,353 | +0.07(+2.58%) |
|