Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.980 | 4.150 | 3.920 | 4.010 | 39,874 | +0.04(+1.01%) |
Jul 18, 2024 | 4.040 | 4.080 | 3.910 | 3.970 | 86,582 | -0.10(-2.46%) |
Jul 17, 2024 | 3.980 | 4.089 | 3.950 | 4.070 | 101,014 | +0.08(+2.01%) |
Jul 16, 2024 | 4.040 | 4.040 | 3.910 | 3.990 | 234,476 | +0.03(+0.76%) |
Jul 15, 2024 | 3.630 | 3.960 | 3.630 | 3.960 | 229,863 | +0.22(+5.88%) |
Jul 12, 2024 | 3.650 | 3.740 | 3.555 | 3.740 | 127,992 | +0.09(+2.47%) |
Jul 11, 2024 | 3.550 | 3.690 | 3.545 | 3.650 | 109,604 | +0.13(+3.69%) |
Jul 10, 2024 | 3.600 | 3.630 | 3.380 | 3.520 | 114,434 | -0.06(-1.68%) |
Jul 09, 2024 | 3.560 | 3.590 | 3.540 | 3.580 | 98,090 | -0.01(-0.28%) |
Jul 08, 2024 | 3.520 | 3.590 | 3.510 | 3.590 | 57,181 | +0.07(+1.99%) |
Jul 05, 2024 | 3.590 | 3.632 | 3.450 | 3.520 | 112,142 | -0.09(-2.49%) |
Jul 03, 2024 | 3.660 | 3.700 | 3.570 | 3.610 | 23,830 | -0.08(-2.17%) |
Jul 02, 2024 | 3.690 | 3.720 | 3.617 | 3.690 | 115,135 | +0.01(+0.27%) |
Jul 01, 2024 | 3.630 | 3.740 | 3.500 | 3.680 | 94,606 | +0.07(+1.94%) |
Jun 28, 2024 | 3.540 | 3.700 | 3.470 | 3.610 | 259,955 | +0.09(+2.56%) |
Jun 27, 2024 | 3.510 | 3.560 | 3.450 | 3.520 | 44,716 | -0.02(-0.56%) |
Jun 26, 2024 | 3.470 | 3.550 | 3.420 | 3.540 | 138,386 | +0.03(+0.85%) |
Jun 25, 2024 | 3.520 | 3.570 | 3.480 | 3.510 | 81,418 | +0.03(+0.86%) |
Jun 24, 2024 | 3.570 | 3.590 | 3.480 | 3.480 | 91,621 | -0.08(-2.25%) |
Jun 21, 2024 | 3.510 | 3.640 | 3.490 | 3.560 | 122,448 | -0.02(-0.56%) |
Jun 20, 2024 | 3.510 | 3.590 | 3.470 | 3.580 | 87,977 | +0.04(+1.13%) |
Jun 18, 2024 | 3.660 | 3.700 | 3.480 | 3.540 | 164,140 | -0.12(-3.28%) |
Jun 17, 2024 | 3.680 | 3.680 | 3.550 | 3.660 | 101,808 | -0.01(-0.27%) |
Jun 14, 2024 | 3.750 | 3.750 | 3.610 | 3.670 | 113,784 | -0.03(-0.81%) |
Jun 13, 2024 | 3.700 | 3.720 | 3.650 | 3.700 | 47,606 | +0.01(+0.27%) |
Jun 12, 2024 | 3.730 | 3.910 | 3.660 | 3.690 | 139,564 | -0.03(-0.81%) |
Jun 11, 2024 | 3.720 | 3.770 | 3.660 | 3.720 | 116,962 | -0.01(-0.27%) |
Jun 10, 2024 | 3.730 | 3.800 | 3.650 | 3.730 | 81,984 | +0.01(+0.27%) |
Jun 07, 2024 | 3.810 | 3.841 | 3.690 | 3.720 | 81,231 | -0.15(-3.88%) |
Jun 06, 2024 | 3.830 | 3.910 | 3.770 | 3.870 | 169,292 | +0.04(+1.04%) |
Jun 05, 2024 | 3.870 | 3.900 | 3.725 | 3.830 | 75,052 | -0.05(-1.29%) |
Jun 04, 2024 | 3.910 | 3.930 | 3.860 | 3.880 | 56,586 | -0.03(-0.77%) |
Jun 03, 2024 | 3.910 | 4.020 | 3.720 | 3.910 | 432,529 | +0.01(+0.26%) |
May 31, 2024 | 3.950 | 3.960 | 3.790 | 3.900 | 86,524 | -0.03(-0.76%) |
May 30, 2024 | 3.800 | 3.940 | 3.780 | 3.930 | 64,002 | +0.18(+4.80%) |
May 29, 2024 | 3.740 | 3.780 | 3.728 | 3.750 | 59,871 | -0.03(-0.79%) |
May 28, 2024 | 3.850 | 3.866 | 3.750 | 3.780 | 45,867 | -0.05(-1.31%) |
May 24, 2024 | 3.770 | 3.879 | 3.740 | 3.830 | 39,101 | +0.06(+1.59%) |
May 23, 2024 | 3.880 | 3.910 | 3.720 | 3.770 | 65,712 | -0.11(-2.84%) |
May 22, 2024 | 3.850 | 3.930 | 3.770 | 3.880 | 89,051 | +0.00(+0.00%) |
May 21, 2024 | 3.910 | 3.910 | 3.800 | 3.880 | 128,567 | -0.02(-0.51%) |
May 20, 2024 | 3.920 | 3.950 | 3.830 | 3.900 | 74,487 | -0.00(-0.13%) |
May 17, 2024 | 3.856 | 3.954 | 3.856 | 3.905 | 113,919 | +0.02(+0.50%) |
May 16, 2024 | 3.895 | 3.944 | 3.856 | 3.885 | 85,995 | +0.01(+0.25%) |
May 15, 2024 | 3.944 | 3.944 | 3.846 | 3.876 | 78,445 | -0.01(-0.25%) |
May 14, 2024 | 3.925 | 3.983 | 3.827 | 3.885 | 97,795 | -0.02(-0.50%) |
May 13, 2024 | 3.915 | 3.993 | 3.866 | 3.905 | 70,067 | -0.01(-0.25%) |
May 10, 2024 | 4.110 | 4.149 | 3.895 | 3.915 | 90,403 | -0.19(-4.52%) |
May 09, 2024 | 4.012 | 4.139 | 4.003 | 4.100 | 213,337 | +0.14(+3.45%) |
May 08, 2024 | 3.856 | 4.061 | 3.856 | 3.964 | 209,925 | +0.11(+2.78%) |
May 07, 2024 | 4.022 | 4.032 | 3.778 | 3.856 | 77,027 | -0.15(-3.66%) |
May 06, 2024 | 4.032 | 4.052 | 3.998 | 4.003 | 36,790 | -0.03(-0.73%) |
May 03, 2024 | 4.149 | 4.154 | 3.993 | 4.032 | 53,181 | -0.07(-1.67%) |
May 02, 2024 | 4.178 | 4.178 | 4.071 | 4.100 | 102,665 | -0.01(-0.24%) |