Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 4.100 | 4.200 | 3.950 | 3.950 | 1,642,130 | -0.21(-5.05%) |
Jul 23, 2024 | 4.160 | 4.295 | 4.110 | 4.160 | 1,703,557 | +0.00(+0.00%) |
Jul 22, 2024 | 4.170 | 4.175 | 4.075 | 4.160 | 2,167,018 | +0.13(+3.23%) |
Jul 19, 2024 | 4.150 | 4.180 | 3.990 | 4.030 | 2,046,507 | -0.14(-3.36%) |
Jul 18, 2024 | 4.620 | 4.650 | 4.115 | 4.170 | 2,592,351 | -0.38(-8.35%) |
Jul 17, 2024 | 4.760 | 4.835 | 4.480 | 4.550 | 3,246,366 | -0.37(-7.52%) |
Jul 16, 2024 | 4.860 | 4.930 | 4.715 | 4.920 | 3,025,552 | +0.11(+2.29%) |
Jul 15, 2024 | 4.820 | 4.860 | 4.685 | 4.810 | 2,116,780 | +0.04(+0.84%) |
Jul 12, 2024 | 4.670 | 4.785 | 4.616 | 4.770 | 2,881,675 | +0.20(+4.38%) |
Jul 11, 2024 | 4.630 | 4.660 | 4.511 | 4.570 | 2,957,455 | +0.10(+2.24%) |
Jul 10, 2024 | 4.340 | 4.490 | 4.260 | 4.470 | 2,745,453 | +0.19(+4.44%) |
Jul 09, 2024 | 4.440 | 4.490 | 4.205 | 4.280 | 1,771,550 | -0.11(-2.51%) |
Jul 08, 2024 | 4.130 | 4.410 | 4.120 | 4.390 | 1,709,048 | +0.28(+6.81%) |
Jul 05, 2024 | 4.050 | 4.150 | 4.040 | 4.110 | 1,263,605 | +0.08(+1.99%) |
Jul 03, 2024 | 4.040 | 4.110 | 4.005 | 4.030 | 1,140,052 | +0.05(+1.26%) |
Jul 02, 2024 | 3.900 | 4.020 | 3.890 | 3.980 | 1,794,358 | +0.07(+1.79%) |
Jul 01, 2024 | 3.950 | 4.020 | 3.860 | 3.910 | 1,728,839 | -0.02(-0.51%) |
Jun 28, 2024 | 4.070 | 4.109 | 3.865 | 3.930 | 4,699,742 | -0.03(-0.76%) |
Jun 27, 2024 | 3.940 | 4.030 | 3.882 | 3.960 | 1,355,609 | +0.00(+0.00%) |
Jun 26, 2024 | 3.900 | 3.970 | 3.860 | 3.960 | 1,345,560 | +0.08(+2.06%) |
Jun 25, 2024 | 4.040 | 4.040 | 3.860 | 3.880 | 2,136,088 | -0.12(-3.00%) |
Jun 24, 2024 | 4.200 | 4.284 | 3.970 | 4.000 | 1,802,701 | -0.17(-4.08%) |
Jun 21, 2024 | 4.100 | 4.290 | 4.070 | 4.170 | 6,597,122 | +0.05(+1.21%) |
Jun 20, 2024 | 4.220 | 4.220 | 4.065 | 4.120 | 2,499,820 | -0.10(-2.37%) |
Jun 18, 2024 | 4.230 | 4.280 | 4.130 | 4.220 | 2,053,322 | -0.05(-1.17%) |
Jun 17, 2024 | 4.330 | 4.380 | 4.120 | 4.270 | 2,352,444 | -0.12(-2.73%) |
Jun 14, 2024 | 4.560 | 4.565 | 4.320 | 4.390 | 1,845,357 | -0.25(-5.39%) |
Jun 13, 2024 | 4.870 | 4.896 | 4.515 | 4.640 | 2,877,044 | -0.21(-4.33%) |
Jun 12, 2024 | 4.700 | 5.135 | 4.660 | 4.850 | 4,380,249 | +0.31(+6.83%) |
Jun 11, 2024 | 4.440 | 4.596 | 4.360 | 4.540 | 2,174,090 | -0.01(-0.22%) |
Jun 10, 2024 | 4.410 | 4.560 | 4.260 | 4.550 | 2,207,802 | +0.10(+2.25%) |
Jun 07, 2024 | 4.580 | 4.650 | 4.360 | 4.450 | 2,055,263 | -0.19(-4.09%) |
Jun 06, 2024 | 4.640 | 4.650 | 4.410 | 4.640 | 2,642,748 | +0.07(+1.53%) |
Jun 05, 2024 | 4.200 | 4.580 | 4.120 | 4.570 | 3,310,641 | +0.42(+10.12%) |
Jun 04, 2024 | 4.100 | 4.170 | 4.020 | 4.150 | 2,993,572 | +0.04(+0.97%) |
Jun 03, 2024 | 4.030 | 4.160 | 4.000 | 4.110 | 2,907,579 | +0.20(+5.12%) |
May 31, 2024 | 4.010 | 4.135 | 3.810 | 3.910 | 2,455,250 | -0.04(-1.01%) |
May 30, 2024 | 3.610 | 4.050 | 3.610 | 3.950 | 3,595,497 | +0.34(+9.42%) |
May 29, 2024 | 3.600 | 3.620 | 3.480 | 3.610 | 2,523,818 | -0.02(-0.55%) |
May 28, 2024 | 3.740 | 3.790 | 3.600 | 3.630 | 1,803,625 | -0.07(-1.89%) |
May 24, 2024 | 3.670 | 3.720 | 3.620 | 3.700 | 1,370,326 | +0.09(+2.49%) |
May 23, 2024 | 3.820 | 3.840 | 3.550 | 3.610 | 2,634,672 | -0.18(-4.75%) |
May 22, 2024 | 3.750 | 3.950 | 3.745 | 3.790 | 2,167,478 | +0.04(+1.07%) |
May 21, 2024 | 3.760 | 3.805 | 3.745 | 3.750 | 1,406,466 | -0.04(-1.06%) |
May 20, 2024 | 3.810 | 3.870 | 3.760 | 3.790 | 1,526,363 | -0.03(-0.79%) |
May 17, 2024 | 3.930 | 3.960 | 3.780 | 3.820 | 1,804,096 | -0.09(-2.30%) |
May 16, 2024 | 4.000 | 4.035 | 3.900 | 3.910 | 1,846,542 | -0.06(-1.51%) |
May 15, 2024 | 4.060 | 4.110 | 3.880 | 3.970 | 2,516,494 | -0.03(-0.75%) |
May 14, 2024 | 4.020 | 4.160 | 3.920 | 4.000 | 3,546,373 | +0.03(+0.76%) |
May 13, 2024 | 4.020 | 4.120 | 3.875 | 3.970 | 3,788,110 | -0.13(-3.17%) |
May 10, 2024 | 4.190 | 4.465 | 4.000 | 4.100 | 5,576,330 | -0.59(-12.58%) |
May 09, 2024 | 4.550 | 4.730 | 4.430 | 4.690 | 2,835,400 | +0.11(+2.40%) |
May 08, 2024 | 4.600 | 4.670 | 4.510 | 4.580 | 2,083,705 | -0.11(-2.35%) |
May 07, 2024 | 4.820 | 4.830 | 4.630 | 4.690 | 1,557,491 | -0.11(-2.29%) |
May 06, 2024 | 4.780 | 4.850 | 4.710 | 4.800 | 1,661,001 | +0.15(+3.23%) |
May 03, 2024 | 4.480 | 4.660 | 4.360 | 4.650 | 2,701,436 | +0.31(+7.14%) |
May 02, 2024 | 4.380 | 4.405 | 4.210 | 4.340 | 1,617,711 | +0.07(+1.64%) |