Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.690 | 3.710 | 3.580 | 3.610 | 541,830 | -0.09(-2.43%) |
Jul 18, 2024 | 3.760 | 3.850 | 3.680 | 3.700 | 679,107 | -0.08(-2.12%) |
Jul 17, 2024 | 3.770 | 3.901 | 3.725 | 3.780 | 987,619 | +0.02(+0.53%) |
Jul 16, 2024 | 3.640 | 3.780 | 3.600 | 3.760 | 789,752 | +0.11(+3.01%) |
Jul 15, 2024 | 3.510 | 3.695 | 3.450 | 3.650 | 1,081,017 | +0.19(+5.49%) |
Jul 12, 2024 | 3.550 | 3.550 | 3.450 | 3.460 | 507,812 | -0.01(-0.29%) |
Jul 11, 2024 | 3.360 | 3.530 | 3.280 | 3.470 | 1,104,700 | +0.16(+4.83%) |
Jul 10, 2024 | 3.150 | 3.310 | 3.110 | 3.310 | 1,129,431 | +0.17(+5.41%) |
Jul 09, 2024 | 3.220 | 3.250 | 3.130 | 3.140 | 510,839 | -0.12(-3.68%) |
Jul 08, 2024 | 3.250 | 3.305 | 3.220 | 3.260 | 753,019 | -0.01(-0.31%) |
Jul 05, 2024 | 3.380 | 3.400 | 3.220 | 3.270 | 788,115 | -0.11(-3.25%) |
Jul 03, 2024 | 3.320 | 3.460 | 3.310 | 3.380 | 829,954 | +0.05(+1.50%) |
Jul 02, 2024 | 3.370 | 3.410 | 3.290 | 3.330 | 1,988,522 | -0.02(-0.60%) |
Jul 01, 2024 | 3.480 | 3.480 | 3.350 | 3.350 | 694,705 | -0.11(-3.18%) |
Jun 28, 2024 | 3.470 | 3.500 | 3.390 | 3.460 | 2,433,687 | +0.04(+1.17%) |
Jun 27, 2024 | 3.430 | 3.440 | 3.345 | 3.420 | 545,485 | +0.03(+0.88%) |
Jun 26, 2024 | 3.370 | 3.410 | 3.340 | 3.390 | 826,351 | -0.01(-0.29%) |
Jun 25, 2024 | 3.350 | 3.460 | 3.330 | 3.400 | 1,063,410 | +0.01(+0.29%) |
Jun 24, 2024 | 3.180 | 3.410 | 3.160 | 3.390 | 945,944 | +0.24(+7.62%) |
Jun 21, 2024 | 3.200 | 3.200 | 3.120 | 3.150 | 1,711,297 | -0.05(-1.56%) |
Jun 20, 2024 | 3.200 | 3.210 | 3.135 | 3.200 | 943,349 | +0.00(+0.00%) |
Jun 18, 2024 | 3.190 | 3.280 | 3.160 | 3.200 | 1,244,021 | +0.01(+0.31%) |
Jun 17, 2024 | 3.240 | 3.250 | 3.160 | 3.190 | 733,675 | -0.03(-0.93%) |
Jun 14, 2024 | 3.300 | 3.300 | 3.200 | 3.220 | 1,076,099 | -0.11(-3.30%) |
Jun 13, 2024 | 3.480 | 3.490 | 3.330 | 3.330 | 1,025,081 | -0.15(-4.31%) |
Jun 12, 2024 | 3.600 | 3.655 | 3.480 | 3.480 | 960,659 | -0.04(-1.14%) |
Jun 11, 2024 | 3.490 | 3.560 | 3.470 | 3.520 | 810,607 | -0.06(-1.68%) |
Jun 10, 2024 | 3.460 | 3.670 | 3.430 | 3.580 | 1,939,258 | +0.13(+3.77%) |
Jun 07, 2024 | 3.480 | 3.560 | 3.440 | 3.450 | 930,647 | -0.06(-1.71%) |
Jun 06, 2024 | 3.460 | 3.535 | 3.430 | 3.510 | 1,412,985 | +0.05(+1.45%) |
Jun 05, 2024 | 3.490 | 3.507 | 3.360 | 3.460 | 1,836,647 | +0.00(+0.00%) |
Jun 04, 2024 | 3.500 | 3.520 | 3.440 | 3.460 | 1,969,311 | -0.09(-2.54%) |
Jun 03, 2024 | 3.780 | 3.780 | 3.485 | 3.550 | 1,819,897 | -0.16(-4.31%) |
May 31, 2024 | 3.720 | 3.740 | 3.590 | 3.710 | 3,153,247 | +0.02(+0.54%) |
May 30, 2024 | 3.690 | 3.835 | 3.670 | 3.690 | 873,517 | +0.02(+0.54%) |
May 29, 2024 | 3.710 | 3.750 | 3.630 | 3.670 | 1,066,534 | -0.12(-3.17%) |
May 28, 2024 | 3.700 | 3.840 | 3.660 | 3.790 | 1,754,793 | +0.12(+3.27%) |
May 24, 2024 | 3.720 | 3.760 | 3.660 | 3.670 | 838,449 | -0.02(-0.54%) |
May 23, 2024 | 3.870 | 3.950 | 3.680 | 3.690 | 1,447,268 | -0.13(-3.40%) |
May 22, 2024 | 4.100 | 4.120 | 3.810 | 3.820 | 2,325,804 | -0.25(-6.14%) |
May 21, 2024 | 4.090 | 4.160 | 4.000 | 4.070 | 2,020,296 | -0.04(-0.97%) |
May 20, 2024 | 4.210 | 4.280 | 4.080 | 4.110 | 1,256,432 | -0.10(-2.38%) |
May 17, 2024 | 4.100 | 4.220 | 4.070 | 4.210 | 875,650 | +0.15(+3.69%) |
May 16, 2024 | 4.220 | 4.270 | 4.050 | 4.060 | 2,132,199 | -0.18(-4.25%) |
May 15, 2024 | 4.150 | 4.250 | 4.070 | 4.240 | 1,162,840 | +0.07(+1.68%) |
May 14, 2024 | 4.020 | 4.179 | 4.020 | 4.170 | 1,207,134 | +0.16(+3.99%) |
May 13, 2024 | 4.050 | 4.090 | 3.965 | 4.010 | 965,937 | -0.01(-0.25%) |
May 10, 2024 | 4.140 | 4.190 | 4.010 | 4.020 | 998,095 | -0.09(-2.19%) |
May 09, 2024 | 3.960 | 4.110 | 3.960 | 4.110 | 1,772,452 | +0.14(+3.53%) |
May 08, 2024 | 3.900 | 3.980 | 3.780 | 3.970 | 1,247,666 | +0.08(+2.06%) |
May 07, 2024 | 3.860 | 3.900 | 3.830 | 3.890 | 1,270,054 | +0.03(+0.78%) |
May 06, 2024 | 4.010 | 4.050 | 3.860 | 3.860 | 1,665,836 | -0.09(-2.28%) |
May 03, 2024 | 3.800 | 3.960 | 3.742 | 3.950 | 1,972,341 | +0.16(+4.22%) |
May 02, 2024 | 3.690 | 3.940 | 3.690 | 3.790 | 2,118,213 | +0.09(+2.43%) |