Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.280 | 3.410 | 3.220 | 3.260 | 19,021 | -0.01(-0.31%) |
Jul 18, 2024 | 3.510 | 3.557 | 3.200 | 3.270 | 75,383 | -0.29(-8.15%) |
Jul 17, 2024 | 3.600 | 3.638 | 3.415 | 3.560 | 54,247 | -0.02(-0.56%) |
Jul 16, 2024 | 3.570 | 3.685 | 3.520 | 3.580 | 47,725 | -0.08(-2.19%) |
Jul 15, 2024 | 3.780 | 3.930 | 3.600 | 3.660 | 44,211 | -0.12(-3.30%) |
Jul 12, 2024 | 3.950 | 4.015 | 3.750 | 3.785 | 43,669 | -0.17(-4.42%) |
Jul 11, 2024 | 3.960 | 4.190 | 3.750 | 3.960 | 43,867 | +0.28(+7.61%) |
Jul 10, 2024 | 4.040 | 4.100 | 3.510 | 3.680 | 43,697 | -0.36(-8.91%) |
Jul 09, 2024 | 4.000 | 4.160 | 3.875 | 4.040 | 24,299 | +0.06(+1.51%) |
Jul 08, 2024 | 3.860 | 4.170 | 3.810 | 3.980 | 26,309 | +0.01(+0.25%) |
Jul 05, 2024 | 4.170 | 4.250 | 3.780 | 3.970 | 47,744 | -0.18(-4.34%) |
Jul 03, 2024 | 4.280 | 4.400 | 4.060 | 4.150 | 19,448 | -0.22(-5.03%) |
Jul 02, 2024 | 4.320 | 4.490 | 4.270 | 4.370 | 7,594 | +0.00(+0.00%) |
Jul 01, 2024 | 4.510 | 4.735 | 4.140 | 4.370 | 18,145 | -0.26(-5.62%) |
Jun 28, 2024 | 4.510 | 4.880 | 4.510 | 4.630 | 38,385 | +0.06(+1.31%) |
Jun 27, 2024 | 4.180 | 4.700 | 4.180 | 4.570 | 44,774 | +0.39(+9.33%) |
Jun 26, 2024 | 3.980 | 4.340 | 3.980 | 4.180 | 48,917 | +0.08(+1.95%) |
Jun 25, 2024 | 4.100 | 4.218 | 3.970 | 4.100 | 30,323 | -0.04(-0.97%) |
Jun 24, 2024 | 4.050 | 4.160 | 3.964 | 4.140 | 7,216 | +0.10(+2.48%) |
Jun 21, 2024 | 4.000 | 4.140 | 3.900 | 4.040 | 30,541 | -0.03(-0.74%) |
Jun 20, 2024 | 3.950 | 4.169 | 3.910 | 4.070 | 32,111 | +0.10(+2.52%) |
Jun 18, 2024 | 3.986 | 4.070 | 3.930 | 3.970 | 16,572 | +0.02(+0.51%) |
Jun 17, 2024 | 3.760 | 4.030 | 3.760 | 3.950 | 24,848 | +0.16(+4.22%) |
Jun 14, 2024 | 3.920 | 3.950 | 3.650 | 3.790 | 31,991 | -0.05(-1.30%) |
Jun 13, 2024 | 4.040 | 4.275 | 3.820 | 3.840 | 25,298 | -0.29(-7.02%) |
Jun 12, 2024 | 4.200 | 4.320 | 3.730 | 4.130 | 103,271 | +0.08(+1.98%) |
Jun 11, 2024 | 3.180 | 4.300 | 3.180 | 4.050 | 168,438 | +0.91(+28.98%) |
Jun 10, 2024 | 3.110 | 3.180 | 3.044 | 3.140 | 27,515 | +0.12(+3.97%) |
Jun 07, 2024 | 3.600 | 3.604 | 3.020 | 3.020 | 55,346 | -0.38(-11.18%) |
Jun 06, 2024 | 3.500 | 3.550 | 3.400 | 3.400 | 19,175 | -0.12(-3.41%) |
Jun 05, 2024 | 3.330 | 3.610 | 3.330 | 3.520 | 45,362 | +0.09(+2.62%) |
Jun 04, 2024 | 3.510 | 3.610 | 3.370 | 3.430 | 24,437 | -0.14(-3.92%) |
Jun 03, 2024 | 3.530 | 3.700 | 3.290 | 3.570 | 35,386 | +0.06(+1.71%) |
May 31, 2024 | 3.350 | 3.573 | 3.253 | 3.510 | 15,456 | +0.23(+7.01%) |
May 30, 2024 | 3.110 | 3.369 | 3.110 | 3.280 | 21,691 | +0.10(+3.14%) |
May 29, 2024 | 3.150 | 3.310 | 3.150 | 3.180 | 36,031 | +0.06(+1.92%) |
May 28, 2024 | 3.430 | 3.810 | 3.120 | 3.120 | 69,103 | -0.27(-7.96%) |
May 24, 2024 | 3.500 | 3.540 | 3.390 | 3.390 | 15,109 | -0.03(-0.88%) |
May 23, 2024 | 3.490 | 3.590 | 3.410 | 3.420 | 7,346 | -0.14(-3.93%) |
May 22, 2024 | 3.460 | 3.618 | 3.370 | 3.560 | 27,324 | +0.06(+1.71%) |
May 21, 2024 | 3.320 | 3.500 | 3.320 | 3.500 | 28,604 | +0.22(+6.71%) |
May 20, 2024 | 3.500 | 3.700 | 3.270 | 3.280 | 72,426 | -0.17(-4.93%) |
May 17, 2024 | 3.550 | 3.640 | 3.300 | 3.450 | 61,023 | -0.02(-0.72%) |
May 16, 2024 | 3.780 | 3.958 | 3.350 | 3.475 | 84,737 | -0.21(-5.57%) |
May 15, 2024 | 3.940 | 4.000 | 3.540 | 3.680 | 94,062 | +0.08(+2.22%) |
May 14, 2024 | 4.050 | 4.740 | 3.530 | 3.600 | 281,078 | -0.25(-6.49%) |
May 13, 2024 | 3.930 | 4.130 | 3.720 | 3.850 | 25,134 | -0.05(-1.28%) |
May 10, 2024 | 3.710 | 3.922 | 3.530 | 3.900 | 36,856 | +0.38(+10.80%) |
May 09, 2024 | 3.790 | 4.014 | 3.510 | 3.520 | 30,650 | -0.26(-6.88%) |
May 08, 2024 | 3.860 | 4.020 | 3.660 | 3.780 | 14,504 | -0.02(-0.53%) |
May 07, 2024 | 4.080 | 4.200 | 3.730 | 3.800 | 26,690 | -0.23(-5.71%) |
May 06, 2024 | 3.830 | 4.360 | 3.830 | 4.030 | 49,115 | +0.20(+5.22%) |
May 03, 2024 | 4.220 | 4.220 | 3.830 | 3.830 | 36,181 | -0.30(-7.26%) |
May 02, 2024 | 3.870 | 4.462 | 3.870 | 4.130 | 40,262 | +0.33(+8.68%) |