Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.630 | 3.750 | 3.590 | 3.710 | 14,613,284 | +0.05(+1.37%) |
Jul 18, 2024 | 3.710 | 3.760 | 3.650 | 3.660 | 6,285,809 | -0.05(-1.35%) |
Jul 17, 2024 | 3.800 | 3.840 | 3.700 | 3.710 | 12,261,861 | -0.05(-1.33%) |
Jul 16, 2024 | 3.740 | 3.810 | 3.740 | 3.760 | 8,142,740 | -0.04(-1.05%) |
Jul 15, 2024 | 3.730 | 3.840 | 3.700 | 3.800 | 10,344,911 | +0.08(+2.15%) |
Jul 12, 2024 | 3.770 | 3.800 | 3.684 | 3.720 | 11,614,479 | -0.02(-0.53%) |
Jul 11, 2024 | 3.640 | 3.780 | 3.615 | 3.740 | 9,671,624 | +0.11(+3.03%) |
Jul 10, 2024 | 3.520 | 3.660 | 3.510 | 3.630 | 8,193,771 | +0.12(+3.42%) |
Jul 09, 2024 | 3.520 | 3.610 | 3.505 | 3.510 | 9,122,192 | -0.05(-1.40%) |
Jul 08, 2024 | 3.510 | 3.560 | 3.490 | 3.560 | 7,280,717 | +0.01(+0.28%) |
Jul 05, 2024 | 3.630 | 3.650 | 3.510 | 3.550 | 9,190,664 | -0.06(-1.66%) |
Jul 03, 2024 | 3.570 | 3.640 | 3.570 | 3.610 | 8,224,926 | +0.05(+1.40%) |
Jul 02, 2024 | 3.540 | 3.600 | 3.490 | 3.560 | 10,908,453 | +0.05(+1.42%) |
Jul 01, 2024 | 3.500 | 3.520 | 3.440 | 3.510 | 4,647,016 | +0.03(+0.86%) |
Jun 28, 2024 | 3.500 | 3.520 | 3.430 | 3.480 | 8,867,619 | +0.00(+0.00%) |
Jun 27, 2024 | 3.420 | 3.485 | 3.420 | 3.480 | 10,553,296 | +0.10(+2.96%) |
Jun 26, 2024 | 3.420 | 3.440 | 3.350 | 3.380 | 6,200,905 | -0.06(-1.74%) |
Jun 25, 2024 | 3.410 | 3.480 | 3.400 | 3.440 | 7,002,622 | -0.01(-0.29%) |
Jun 24, 2024 | 3.290 | 3.460 | 3.270 | 3.450 | 7,765,939 | +0.20(+6.15%) |
Jun 21, 2024 | 3.310 | 3.320 | 3.230 | 3.250 | 7,071,497 | -0.06(-1.81%) |
Jun 20, 2024 | 3.310 | 3.370 | 3.300 | 3.310 | 5,293,239 | +0.01(+0.30%) |
Jun 18, 2024 | 3.230 | 3.370 | 3.230 | 3.300 | 7,941,076 | +0.08(+2.48%) |
Jun 17, 2024 | 3.170 | 3.240 | 3.115 | 3.220 | 7,064,453 | +0.05(+1.58%) |
Jun 14, 2024 | 3.240 | 3.260 | 3.140 | 3.170 | 7,213,115 | -0.07(-2.28%) |
Jun 13, 2024 | 3.344 | 3.344 | 3.214 | 3.244 | 6,708,941 | -0.10(-2.98%) |
Jun 12, 2024 | 3.423 | 3.473 | 3.334 | 3.344 | 8,186,940 | -0.03(-0.88%) |
Jun 11, 2024 | 3.383 | 3.403 | 3.319 | 3.373 | 6,554,936 | -0.03(-0.88%) |
Jun 10, 2024 | 3.324 | 3.433 | 3.314 | 3.403 | 7,225,625 | +0.09(+2.70%) |
Jun 07, 2024 | 3.344 | 3.398 | 3.314 | 3.314 | 5,149,565 | -0.08(-2.35%) |
Jun 06, 2024 | 3.373 | 3.403 | 3.344 | 3.393 | 7,594,183 | +0.07(+2.10%) |
Jun 05, 2024 | 3.314 | 3.354 | 3.274 | 3.324 | 6,878,413 | +0.01(+0.30%) |
Jun 04, 2024 | 3.353 | 3.353 | 3.249 | 3.314 | 11,825,695 | -0.10(-2.92%) |
Jun 03, 2024 | 3.672 | 3.672 | 3.334 | 3.413 | 15,336,432 | -0.25(-6.79%) |
May 31, 2024 | 3.642 | 3.692 | 3.612 | 3.662 | 8,470,708 | +0.05(+1.38%) |
May 30, 2024 | 3.582 | 3.672 | 3.552 | 3.612 | 8,835,730 | +0.03(+0.83%) |
May 29, 2024 | 3.652 | 3.702 | 3.562 | 3.582 | 9,249,008 | -0.09(-2.44%) |
May 28, 2024 | 3.483 | 3.682 | 3.473 | 3.672 | 12,126,224 | +0.24(+6.96%) |
May 24, 2024 | 3.363 | 3.483 | 3.363 | 3.433 | 5,904,973 | +0.10(+2.99%) |
May 23, 2024 | 3.403 | 3.463 | 3.324 | 3.334 | 6,987,649 | -0.04(-1.18%) |
May 22, 2024 | 3.443 | 3.443 | 3.334 | 3.373 | 8,267,371 | -0.07(-2.02%) |
May 21, 2024 | 3.463 | 3.483 | 3.413 | 3.443 | 6,285,535 | -0.04(-1.14%) |
May 20, 2024 | 3.473 | 3.562 | 3.473 | 3.483 | 3,637,373 | +0.01(+0.29%) |
May 17, 2024 | 3.443 | 3.483 | 3.423 | 3.473 | 4,439,859 | +0.05(+1.45%) |
May 16, 2024 | 3.433 | 3.473 | 3.413 | 3.423 | 7,334,325 | +0.02(+0.59%) |
May 15, 2024 | 3.423 | 3.428 | 3.274 | 3.403 | 9,635,318 | -0.01(-0.29%) |
May 14, 2024 | 3.383 | 3.473 | 3.373 | 3.413 | 7,734,624 | -0.02(-0.58%) |
May 13, 2024 | 3.473 | 3.503 | 3.383 | 3.433 | 9,072,027 | +0.00(+0.00%) |
May 10, 2024 | 3.582 | 3.761 | 3.423 | 3.433 | 20,146,398 | -0.29(-7.75%) |
May 09, 2024 | 3.692 | 3.761 | 3.682 | 3.722 | 7,723,700 | +0.03(+0.81%) |
May 08, 2024 | 3.642 | 3.692 | 3.592 | 3.692 | 9,810,400 | +0.02(+0.54%) |
May 07, 2024 | 3.692 | 3.722 | 3.642 | 3.672 | 7,512,181 | -0.03(-0.81%) |
May 06, 2024 | 3.552 | 3.811 | 3.543 | 3.702 | 14,541,192 | +0.19(+5.38%) |
May 03, 2024 | 3.562 | 3.592 | 3.463 | 3.513 | 10,294,912 | -0.03(-0.84%) |
May 02, 2024 | 3.533 | 3.602 | 3.493 | 3.543 | 12,038,003 | +0.04(+1.14%) |