Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 3.660 | 3.820 | 3.610 | 3.715 | 35,139 | +0.05(+1.50%) |
Jul 22, 2024 | 3.700 | 3.760 | 3.566 | 3.660 | 22,285 | -0.08(-2.15%) |
Jul 19, 2024 | 3.800 | 3.800 | 3.650 | 3.741 | 8,321 | -0.06(-1.56%) |
Jul 18, 2024 | 3.530 | 3.849 | 3.530 | 3.800 | 10,677 | +0.23(+6.44%) |
Jul 17, 2024 | 4.310 | 4.310 | 3.450 | 3.570 | 188,111 | -0.65(-15.40%) |
Jul 16, 2024 | 4.060 | 4.405 | 4.025 | 4.220 | 86,035 | +0.15(+3.69%) |
Jul 15, 2024 | 3.920 | 4.150 | 3.861 | 4.070 | 28,424 | +0.24(+6.13%) |
Jul 12, 2024 | 3.900 | 3.930 | 3.796 | 3.835 | 11,157 | +0.04(+0.92%) |
Jul 11, 2024 | 3.560 | 3.900 | 3.560 | 3.800 | 39,549 | +0.14(+3.83%) |
Jul 10, 2024 | 3.600 | 3.860 | 3.510 | 3.660 | 112,328 | +0.15(+4.27%) |
Jul 09, 2024 | 3.590 | 3.590 | 3.450 | 3.510 | 19,442 | +0.07(+2.03%) |
Jul 08, 2024 | 3.410 | 3.600 | 3.410 | 3.440 | 42,276 | +0.04(+1.18%) |
Jul 05, 2024 | 3.270 | 3.400 | 3.270 | 3.400 | 4,026 | +0.08(+2.41%) |
Jul 03, 2024 | 3.330 | 3.330 | 3.320 | 3.320 | 1,183 | +0.01(+0.30%) |
Jul 02, 2024 | 3.430 | 3.430 | 3.280 | 3.310 | 6,390 | -0.14(-4.06%) |
Jul 01, 2024 | 3.500 | 3.585 | 3.380 | 3.450 | 43,840 | -0.08(-2.27%) |
Jun 28, 2024 | 3.270 | 3.590 | 3.267 | 3.530 | 66,986 | +0.30(+9.29%) |
Jun 27, 2024 | 3.200 | 3.230 | 3.070 | 3.230 | 15,659 | +0.13(+4.19%) |
Jun 26, 2024 | 3.150 | 3.390 | 2.950 | 3.100 | 34,946 | -0.14(-4.32%) |
Jun 25, 2024 | 3.050 | 3.350 | 3.010 | 3.240 | 110,042 | +0.25(+8.36%) |
Jun 24, 2024 | 2.770 | 3.050 | 2.770 | 2.990 | 15,772 | +0.17(+6.03%) |
Jun 21, 2024 | 3.020 | 3.117 | 2.780 | 2.820 | 53,229 | -0.31(-9.90%) |
Jun 20, 2024 | 3.250 | 3.250 | 3.010 | 3.130 | 141,847 | +0.17(+5.56%) |
Jun 18, 2024 | 2.950 | 3.150 | 2.920 | 2.965 | 41,454 | -0.12(-3.73%) |
Jun 17, 2024 | 3.370 | 3.619 | 2.840 | 3.080 | 524,905 | -0.27(-8.06%) |
Jun 14, 2024 | 3.250 | 3.656 | 3.207 | 3.350 | 120,376 | +0.01(+0.30%) |
Jun 13, 2024 | 3.070 | 3.460 | 3.010 | 3.340 | 69,683 | +0.27(+8.65%) |
Jun 12, 2024 | 3.340 | 3.340 | 2.750 | 3.074 | 72,195 | -0.36(-10.38%) |
Jun 11, 2024 | 3.510 | 3.770 | 3.330 | 3.430 | 82,105 | -0.04(-1.15%) |
Jun 10, 2024 | 4.160 | 4.550 | 3.350 | 3.470 | 285,219 | -1.73(-33.27%) |
Jun 07, 2024 | 5.030 | 5.255 | 5.030 | 5.200 | 22,593 | +0.09(+1.76%) |
Jun 06, 2024 | 5.160 | 5.310 | 5.060 | 5.110 | 14,277 | -0.06(-1.16%) |
Jun 05, 2024 | 5.031 | 5.170 | 5.030 | 5.170 | 6,572 | +0.05(+0.96%) |
Jun 04, 2024 | 5.010 | 5.480 | 5.010 | 5.121 | 63,658 | +0.07(+1.32%) |
Jun 03, 2024 | 4.850 | 5.260 | 4.850 | 5.054 | 55,900 | +0.31(+6.51%) |
May 31, 2024 | 4.360 | 5.190 | 4.320 | 4.745 | 57,017 | +0.26(+5.69%) |
May 30, 2024 | 4.700 | 4.770 | 4.420 | 4.490 | 29,982 | -0.35(-7.24%) |
May 29, 2024 | 4.410 | 5.030 | 4.370 | 4.840 | 93,146 | +0.27(+5.91%) |
May 28, 2024 | 4.200 | 4.580 | 4.150 | 4.570 | 100,444 | -0.00(-0.08%) |
May 24, 2024 | 4.950 | 5.548 | 4.512 | 4.574 | 69,628 | -0.34(-6.87%) |
May 23, 2024 | 4.929 | 5.100 | 4.873 | 4.911 | 39,148 | +0.02(+0.43%) |
May 22, 2024 | 5.250 | 5.399 | 4.695 | 4.890 | 93,705 | -0.97(-16.52%) |
May 21, 2024 | 5.400 | 6.000 | 5.263 | 5.857 | 27,642 | +0.22(+3.86%) |
May 20, 2024 | 5.550 | 5.640 | 5.449 | 5.640 | 7,656 | +0.22(+4.16%) |
May 17, 2024 | 5.490 | 5.640 | 5.400 | 5.415 | 5,512 | -0.11(-1.98%) |
May 16, 2024 | 5.475 | 5.538 | 5.250 | 5.524 | 31,493 | +0.10(+1.91%) |
May 15, 2024 | 5.505 | 5.697 | 5.340 | 5.421 | 15,070 | -0.05(-0.88%) |
May 14, 2024 | 5.588 | 5.850 | 5.415 | 5.469 | 8,841 | -0.10(-1.73%) |
May 13, 2024 | 5.655 | 5.823 | 5.400 | 5.565 | 20,707 | -0.08(-1.36%) |
May 10, 2024 | 6.165 | 6.298 | 5.445 | 5.641 | 23,651 | -0.51(-8.29%) |
May 09, 2024 | 5.939 | 6.449 | 5.895 | 6.152 | 14,723 | +0.01(+0.15%) |
May 08, 2024 | 5.547 | 6.149 | 5.447 | 6.143 | 13,175 | +0.59(+10.62%) |
May 07, 2024 | 5.625 | 5.760 | 5.505 | 5.553 | 6,292 | +0.03(+0.60%) |
May 06, 2024 | 5.850 | 5.801 | 5.415 | 5.520 | 14,057 | -0.14(-2.54%) |
May 03, 2024 | 5.702 | 5.830 | 5.661 | 5.664 | 3,132 | +0.00(+0.03%) |
May 02, 2024 | 5.850 | 5.830 | 5.550 | 5.662 | 5,750 | +0.04(+0.67%) |