Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.620 | 3.630 | 3.490 | 3.500 | 10,322,509 | -0.15(-3.98%) |
Jul 18, 2024 | 3.700 | 3.760 | 3.620 | 3.645 | 6,483,239 | -0.02(-0.41%) |
Jul 17, 2024 | 3.720 | 3.740 | 3.620 | 3.660 | 4,836,494 | -0.09(-2.40%) |
Jul 16, 2024 | 3.770 | 3.820 | 3.710 | 3.750 | 6,940,401 | -0.04(-1.06%) |
Jul 15, 2024 | 3.900 | 3.915 | 3.735 | 3.790 | 9,167,548 | -0.21(-5.25%) |
Jul 12, 2024 | 4.150 | 4.220 | 3.945 | 4.000 | 8,997,686 | -0.08(-1.96%) |
Jul 11, 2024 | 3.990 | 4.240 | 3.940 | 4.080 | 11,622,973 | +0.16(+4.08%) |
Jul 10, 2024 | 3.870 | 4.060 | 3.850 | 3.920 | 8,899,667 | +0.09(+2.35%) |
Jul 09, 2024 | 3.720 | 3.840 | 3.630 | 3.830 | 6,220,183 | +0.10(+2.68%) |
Jul 08, 2024 | 3.800 | 3.810 | 3.670 | 3.730 | 7,918,168 | -0.11(-2.86%) |
Jul 05, 2024 | 3.850 | 3.870 | 3.650 | 3.840 | 12,041,492 | -0.05(-1.29%) |
Jul 03, 2024 | 3.660 | 3.930 | 3.660 | 3.890 | 9,930,316 | +0.26(+7.16%) |
Jul 02, 2024 | 3.580 | 3.630 | 3.580 | 3.630 | 4,829,014 | +0.05(+1.40%) |
Jul 01, 2024 | 3.680 | 3.777 | 3.570 | 3.580 | 3,534,786 | -0.09(-2.45%) |
Jun 28, 2024 | 3.590 | 3.710 | 3.550 | 3.670 | 7,690,750 | +0.07(+1.94%) |
Jun 27, 2024 | 3.760 | 3.780 | 3.580 | 3.600 | 13,691,262 | -0.22(-5.76%) |
Jun 26, 2024 | 3.950 | 3.980 | 3.800 | 3.820 | 4,465,998 | -0.13(-3.29%) |
Jun 25, 2024 | 3.840 | 3.970 | 3.830 | 3.950 | 5,692,991 | +0.07(+1.80%) |
Jun 24, 2024 | 3.850 | 3.920 | 3.840 | 3.880 | 3,910,793 | +0.02(+0.52%) |
Jun 21, 2024 | 3.870 | 3.950 | 3.820 | 3.860 | 13,951,438 | -0.11(-2.77%) |
Jun 20, 2024 | 3.970 | 3.990 | 3.862 | 3.970 | 9,459,775 | +0.01(+0.25%) |
Jun 18, 2024 | 4.060 | 4.060 | 3.940 | 3.960 | 6,359,020 | -0.12(-2.94%) |
Jun 17, 2024 | 4.160 | 4.185 | 4.020 | 4.080 | 4,414,407 | -0.05(-1.21%) |
Jun 14, 2024 | 4.060 | 4.160 | 4.030 | 4.130 | 24,653,092 | +0.03(+0.73%) |
Jun 13, 2024 | 4.150 | 4.180 | 4.020 | 4.100 | 5,487,962 | -0.03(-0.73%) |
Jun 12, 2024 | 4.200 | 4.320 | 4.090 | 4.130 | 9,466,917 | +0.00(+0.00%) |
Jun 11, 2024 | 4.220 | 4.235 | 4.100 | 4.130 | 5,137,208 | -0.10(-2.36%) |
Jun 10, 2024 | 4.250 | 4.285 | 4.180 | 4.230 | 3,171,517 | +0.00(+0.00%) |
Jun 07, 2024 | 4.210 | 4.340 | 4.200 | 4.230 | 5,406,650 | -0.05(-1.17%) |
Jun 06, 2024 | 4.280 | 4.290 | 4.190 | 4.280 | 8,757,667 | -0.06(-1.38%) |
Jun 05, 2024 | 4.410 | 4.500 | 4.290 | 4.340 | 8,832,137 | -0.06(-1.36%) |
Jun 04, 2024 | 4.500 | 4.600 | 4.390 | 4.400 | 6,657,337 | -0.11(-2.44%) |
Jun 03, 2024 | 4.680 | 4.700 | 4.390 | 4.510 | 16,579,123 | -0.12(-2.59%) |
May 31, 2024 | 4.650 | 4.720 | 4.590 | 4.630 | 9,621,306 | -0.10(-2.11%) |
May 30, 2024 | 4.640 | 4.790 | 4.605 | 4.730 | 9,312,676 | +0.09(+1.94%) |
May 29, 2024 | 4.630 | 4.660 | 4.510 | 4.640 | 18,059,784 | -0.10(-2.11%) |
May 28, 2024 | 4.790 | 4.820 | 4.690 | 4.740 | 8,546,751 | -0.04(-0.84%) |
May 24, 2024 | 4.770 | 4.840 | 4.760 | 4.780 | 5,428,009 | +0.01(+0.21%) |
May 23, 2024 | 4.900 | 4.915 | 4.680 | 4.770 | 7,541,274 | -0.18(-3.64%) |
May 22, 2024 | 4.900 | 5.100 | 4.860 | 4.950 | 11,040,157 | +0.04(+0.81%) |
May 21, 2024 | 4.930 | 5.090 | 4.870 | 4.910 | 11,555,861 | -0.09(-1.80%) |
May 20, 2024 | 5.280 | 5.280 | 4.960 | 5.000 | 16,614,489 | -0.26(-4.94%) |
May 17, 2024 | 5.580 | 5.635 | 5.220 | 5.260 | 18,616,568 | -0.53(-9.15%) |
May 16, 2024 | 4.800 | 5.800 | 4.640 | 5.790 | 35,538,156 | +0.63(+12.21%) |
May 15, 2024 | 4.910 | 5.180 | 4.770 | 5.160 | 22,335,588 | +0.32(+6.61%) |
May 14, 2024 | 5.070 | 5.110 | 4.785 | 4.840 | 15,859,122 | -0.30(-5.84%) |
May 13, 2024 | 5.000 | 5.240 | 4.990 | 5.140 | 11,100,596 | +0.25(+5.11%) |
May 10, 2024 | 5.000 | 5.030 | 4.820 | 4.890 | 6,256,479 | -0.04(-0.91%) |
May 09, 2024 | 5.000 | 5.155 | 4.920 | 4.935 | 8,011,936 | +0.02(+0.51%) |
May 08, 2024 | 4.890 | 4.970 | 4.840 | 4.910 | 6,147,844 | -0.11(-2.19%) |
May 07, 2024 | 5.040 | 5.085 | 4.970 | 5.020 | 10,263,573 | -0.12(-2.33%) |
May 06, 2024 | 5.080 | 5.170 | 5.040 | 5.140 | 7,437,757 | +0.06(+1.18%) |
May 03, 2024 | 5.140 | 5.170 | 5.020 | 5.080 | 12,902,486 | -0.01(-0.20%) |
May 02, 2024 | 5.200 | 5.290 | 5.010 | 5.090 | 11,097,228 | +0.09(+1.80%) |