Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 4.030 | 4.290 | 3.930 | 3.930 | 6,964 | +0.04(+1.03%) |
Jul 26, 2024 | 3.890 | 3.890 | 3.890 | 3.890 | 316 | -0.13(-3.23%) |
Jul 25, 2024 | 3.740 | 4.090 | 3.740 | 4.020 | 1,646 | +0.18(+4.69%) |
Jul 24, 2024 | 4.064 | 4.205 | 3.840 | 3.840 | 3,675 | -0.12(-3.03%) |
Jul 22, 2024 | 3.960 | 354 | -0.06(-1.49%) | |||
Jul 19, 2024 | 4.030 | 4.050 | 4.020 | 4.020 | 767 | +0.05(+1.26%) |
Jul 18, 2024 | 4.230 | 4.250 | 3.970 | 3.970 | 2,180 | -0.11(-2.70%) |
Jul 17, 2024 | 4.100 | 4.100 | 4.030 | 4.080 | 1,544 | +0.07(+1.75%) |
Jul 16, 2024 | 3.920 | 4.010 | 3.910 | 4.010 | 4,273 | +0.18(+4.70%) |
Jul 15, 2024 | 3.760 | 3.920 | 3.738 | 3.830 | 4,544 | -0.05(-1.29%) |
Jul 12, 2024 | 3.920 | 3.950 | 3.850 | 3.880 | 6,386 | +0.00(+0.00%) |
Jul 11, 2024 | 3.910 | 3.950 | 3.880 | 3.880 | 1,858 | +0.02(+0.52%) |
Jul 10, 2024 | 3.900 | 4.070 | 3.840 | 3.860 | 10,480 | -0.39(-9.18%) |
Jul 09, 2024 | 3.950 | 4.250 | 3.930 | 4.250 | 1,990 | +0.17(+4.29%) |
Jul 08, 2024 | 4.210 | 4.350 | 4.075 | 4.075 | 5,128 | -0.13(-2.98%) |
Jul 05, 2024 | 4.300 | 4.350 | 4.200 | 4.200 | 6,887 | +0.20(+5.00%) |
Jul 03, 2024 | 4.000 | 4.090 | 3.980 | 4.000 | 17,373 | +0.05(+1.27%) |
Jul 02, 2024 | 4.002 | 4.002 | 3.950 | 3.950 | 970 | -0.19(-4.59%) |
Jul 01, 2024 | 4.020 | 4.140 | 4.000 | 4.140 | 1,815 | -0.03(-0.72%) |
Jun 28, 2024 | 4.050 | 4.170 | 4.010 | 4.170 | 790 | +0.19(+4.77%) |
Jun 27, 2024 | 3.980 | 3.990 | 3.980 | 3.980 | 2,355 | +0.05(+1.27%) |
Jun 26, 2024 | 3.790 | 4.170 | 3.790 | 3.930 | 2,019 | -0.22(-5.30%) |
Jun 25, 2024 | 4.040 | 4.150 | 4.040 | 4.150 | 840 | +0.20(+5.06%) |
Jun 24, 2024 | 4.100 | 4.100 | 3.850 | 3.950 | 8,269 | -0.06(-1.47%) |
Jun 21, 2024 | 4.200 | 4.200 | 4.009 | 4.009 | 1,347 | -0.14(-3.40%) |
Jun 20, 2024 | 3.950 | 4.200 | 3.950 | 4.150 | 2,230 | -0.15(-3.49%) |
Jun 18, 2024 | 3.970 | 4.300 | 3.970 | 4.300 | 2,275 | +0.22(+5.39%) |
Jun 17, 2024 | 4.100 | 4.520 | 3.990 | 4.080 | 6,791 | +0.01(+0.25%) |
Jun 14, 2024 | 4.050 | 4.110 | 3.990 | 4.070 | 11,470 | -0.25(-5.79%) |
Jun 13, 2024 | 4.350 | 4.369 | 3.850 | 4.320 | 18,322 | -0.08(-1.82%) |
Jun 12, 2024 | 4.480 | 4.480 | 4.400 | 4.400 | 790 | -0.22(-4.86%) |
Jun 11, 2024 | 4.425 | 4.625 | 4.425 | 4.625 | 3,910 | -0.08(-1.60%) |
Jun 10, 2024 | 4.620 | 4.700 | 4.490 | 4.700 | 1,313 | +0.02(+0.43%) |
Jun 07, 2024 | 4.540 | 4.720 | 4.350 | 4.680 | 2,270 | +0.29(+6.56%) |
Jun 06, 2024 | 4.500 | 4.750 | 4.392 | 4.392 | 2,793 | -0.32(-6.75%) |
Jun 05, 2024 | 4.550 | 4.710 | 4.350 | 4.710 | 1,375 | +0.04(+0.86%) |
Jun 04, 2024 | 4.500 | 4.670 | 4.350 | 4.670 | 1,449 | +0.22(+4.94%) |
Jun 03, 2024 | 4.500 | 4.748 | 4.430 | 4.450 | 2,767 | -0.07(-1.55%) |
May 31, 2024 | 4.950 | 4.950 | 4.520 | 4.520 | 786 | -0.01(-0.22%) |
May 30, 2024 | 4.770 | 4.949 | 4.530 | 4.530 | 1,289 | +0.02(+0.44%) |
May 29, 2024 | 4.550 | 5.000 | 4.510 | 4.510 | 5,416 | -0.03(-0.66%) |
May 28, 2024 | 4.800 | 5.100 | 4.540 | 4.540 | 4,923 | -0.24(-5.02%) |
May 24, 2024 | 5.079 | 5.079 | 4.780 | 4.780 | 4,010 | +0.00(+0.00%) |
May 23, 2024 | 4.820 | 5.055 | 4.780 | 4.780 | 1,305 | -0.04(-0.83%) |
May 22, 2024 | 5.050 | 5.240 | 4.820 | 4.820 | 5,219 | -0.02(-0.41%) |
May 21, 2024 | 5.120 | 5.250 | 4.840 | 4.840 | 4,940 | -0.22(-4.35%) |
May 20, 2024 | 5.150 | 5.380 | 5.060 | 5.060 | 7,369 | -0.52(-9.32%) |
May 17, 2024 | 5.580 | 5.580 | 5.580 | 5.580 | 301 | +0.31(+5.88%) |
May 16, 2024 | 5.260 | 5.432 | 5.260 | 5.270 | 1,126 | -0.30(-5.39%) |
May 15, 2024 | 5.680 | 5.680 | 5.360 | 5.570 | 1,419 | +0.35(+6.70%) |
May 14, 2024 | 4.900 | 5.610 | 4.900 | 5.220 | 6,542 | -0.67(-11.37%) |
May 13, 2024 | 5.200 | 5.890 | 5.200 | 5.890 | 1,366 | +0.80(+15.72%) |
May 10, 2024 | 5.075 | 5.250 | 5.075 | 5.090 | 1,576 | -0.05(-0.91%) |
May 09, 2024 | 5.137 | 5.210 | 5.137 | 5.137 | 3,511 | -0.07(-1.40%) |
May 08, 2024 | 5.300 | 5.300 | 4.933 | 5.210 | 3,194 | -0.01(-0.19%) |
May 07, 2024 | 5.210 | 5.890 | 5.150 | 5.220 | 4,403 | -0.26(-4.74%) |
May 06, 2024 | 5.130 | 5.480 | 4.890 | 5.480 | 18,740 | +0.74(+15.61%) |
May 03, 2024 | 5.535 | 5.535 | 4.740 | 4.740 | 3,943 | -0.47(-9.02%) |
May 02, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 339 | +0.01(+0.29%) |