Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 3.550 | 3.610 | 3.410 | 3.550 | 30,822 | +0.00(+0.00%) |
Jul 23, 2024 | 3.540 | 3.620 | 3.500 | 3.550 | 19,413 | +0.04(+1.14%) |
Jul 22, 2024 | 3.550 | 3.560 | 3.460 | 3.510 | 57,337 | +0.01(+0.29%) |
Jul 19, 2024 | 3.430 | 3.550 | 3.320 | 3.500 | 40,407 | +0.08(+2.34%) |
Jul 18, 2024 | 3.540 | 3.616 | 3.410 | 3.420 | 23,386 | -0.17(-4.74%) |
Jul 17, 2024 | 3.590 | 3.670 | 3.420 | 3.590 | 95,381 | +0.00(+0.00%) |
Jul 16, 2024 | 3.520 | 3.650 | 3.460 | 3.590 | 207,934 | +0.25(+7.49%) |
Jul 15, 2024 | 3.410 | 3.480 | 3.280 | 3.340 | 323,754 | -0.07(-2.05%) |
Jul 12, 2024 | 3.529 | 3.529 | 3.310 | 3.410 | 25,315 | -0.02(-0.58%) |
Jul 11, 2024 | 3.360 | 3.430 | 3.345 | 3.430 | 8,942 | +0.08(+2.39%) |
Jul 10, 2024 | 3.470 | 3.568 | 3.340 | 3.350 | 50,565 | -0.08(-2.33%) |
Jul 09, 2024 | 3.300 | 3.470 | 3.260 | 3.430 | 11,068 | +0.03(+0.88%) |
Jul 08, 2024 | 3.320 | 3.420 | 3.311 | 3.400 | 15,610 | +0.08(+2.41%) |
Jul 05, 2024 | 3.320 | 3.330 | 3.220 | 3.320 | 24,631 | +0.03(+0.91%) |
Jul 03, 2024 | 3.350 | 3.360 | 3.280 | 3.290 | 3,174 | +0.01(+0.30%) |
Jul 02, 2024 | 3.340 | 3.400 | 3.250 | 3.280 | 18,822 | -0.12(-3.53%) |
Jul 01, 2024 | 3.330 | 3.400 | 3.260 | 3.400 | 25,494 | +0.11(+3.34%) |
Jun 28, 2024 | 3.280 | 3.360 | 3.250 | 3.290 | 12,322 | -0.03(-0.90%) |
Jun 27, 2024 | 3.390 | 3.390 | 3.320 | 3.320 | 9,211 | -0.04(-1.19%) |
Jun 26, 2024 | 3.300 | 3.400 | 3.190 | 3.360 | 57,607 | +0.08(+2.44%) |
Jun 25, 2024 | 3.300 | 3.395 | 3.280 | 3.280 | 11,669 | -0.04(-1.20%) |
Jun 24, 2024 | 3.300 | 3.350 | 3.240 | 3.320 | 23,144 | -0.02(-0.60%) |
Jun 21, 2024 | 3.300 | 3.405 | 3.240 | 3.340 | 50,485 | +0.04(+1.21%) |
Jun 20, 2024 | 3.300 | 3.349 | 3.180 | 3.300 | 49,587 | +0.04(+1.23%) |
Jun 18, 2024 | 3.390 | 3.444 | 3.250 | 3.260 | 47,296 | -0.09(-2.69%) |
Jun 17, 2024 | 3.620 | 3.620 | 3.340 | 3.350 | 62,965 | -0.21(-5.90%) |
Jun 14, 2024 | 3.580 | 3.580 | 3.500 | 3.560 | 21,998 | -0.07(-1.93%) |
Jun 13, 2024 | 3.640 | 3.690 | 3.590 | 3.630 | 17,220 | +0.00(+0.00%) |
Jun 12, 2024 | 3.630 | 3.690 | 3.560 | 3.630 | 56,281 | +0.01(+0.28%) |
Jun 11, 2024 | 3.600 | 3.660 | 3.550 | 3.620 | 36,575 | +0.02(+0.56%) |
Jun 10, 2024 | 3.600 | 3.670 | 3.535 | 3.600 | 30,275 | -0.01(-0.28%) |
Jun 07, 2024 | 3.561 | 3.660 | 3.561 | 3.610 | 37,691 | -0.03(-0.82%) |
Jun 06, 2024 | 3.630 | 3.670 | 3.590 | 3.640 | 13,842 | +0.00(+0.00%) |
Jun 05, 2024 | 3.620 | 3.680 | 3.610 | 3.640 | 8,520 | +0.04(+1.11%) |
Jun 04, 2024 | 3.600 | 3.650 | 3.560 | 3.600 | 14,874 | -0.03(-0.83%) |
Jun 03, 2024 | 3.540 | 3.650 | 3.500 | 3.630 | 49,248 | +0.08(+2.25%) |
May 31, 2024 | 3.740 | 3.740 | 3.550 | 3.550 | 21,338 | -0.07(-1.93%) |
May 30, 2024 | 3.700 | 3.780 | 3.620 | 3.620 | 51,662 | -0.08(-2.16%) |
May 29, 2024 | 3.560 | 3.700 | 3.560 | 3.700 | 24,808 | +0.10(+2.78%) |
May 28, 2024 | 3.700 | 3.700 | 3.570 | 3.600 | 38,877 | +0.02(+0.56%) |
May 24, 2024 | 3.640 | 3.650 | 3.540 | 3.580 | 224,449 | -0.02(-0.56%) |
May 23, 2024 | 3.630 | 3.750 | 3.550 | 3.600 | 22,897 | -0.06(-1.64%) |
May 22, 2024 | 3.620 | 3.680 | 3.500 | 3.660 | 62,268 | +0.07(+1.95%) |
May 21, 2024 | 3.660 | 3.660 | 3.590 | 3.590 | 25,697 | -0.05(-1.37%) |
May 20, 2024 | 3.650 | 3.660 | 3.520 | 3.640 | 83,827 | +0.02(+0.55%) |
May 17, 2024 | 3.700 | 3.700 | 3.610 | 3.620 | 25,976 | -0.03(-0.82%) |
May 16, 2024 | 3.635 | 3.747 | 3.600 | 3.650 | 33,306 | +0.00(+0.00%) |
May 15, 2024 | 3.680 | 3.730 | 3.620 | 3.650 | 37,436 | +0.02(+0.55%) |
May 14, 2024 | 3.600 | 3.780 | 3.560 | 3.630 | 83,110 | +0.08(+2.25%) |
May 13, 2024 | 3.400 | 3.680 | 3.350 | 3.550 | 28,085 | +0.12(+3.50%) |
May 10, 2024 | 3.700 | 3.700 | 3.300 | 3.430 | 139,532 | -0.00(-0.15%) |
May 09, 2024 | 3.740 | 3.750 | 3.360 | 3.435 | 153,225 | -0.29(-7.66%) |
May 08, 2024 | 3.720 | 3.770 | 3.700 | 3.720 | 57,823 | +0.00(+0.00%) |
May 07, 2024 | 3.750 | 3.840 | 3.710 | 3.720 | 41,132 | -0.03(-0.80%) |
May 06, 2024 | 3.750 | 3.850 | 3.740 | 3.750 | 38,278 | +0.04(+1.08%) |
May 03, 2024 | 3.750 | 3.800 | 3.605 | 3.710 | 61,060 | -0.04(-1.07%) |
May 02, 2024 | 3.730 | 3.920 | 3.723 | 3.750 | 69,161 | +0.07(+1.90%) |