Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.230 | 4.415 | 4.020 | 4.360 | 1,798,708 | +0.02(+0.46%) |
Jul 18, 2024 | 4.510 | 4.520 | 4.305 | 4.340 | 1,270,280 | -0.19(-4.19%) |
Jul 17, 2024 | 4.530 | 4.600 | 4.385 | 4.530 | 1,544,483 | +0.01(+0.22%) |
Jul 16, 2024 | 4.310 | 4.540 | 4.260 | 4.520 | 1,914,399 | +0.27(+6.35%) |
Jul 15, 2024 | 4.070 | 4.280 | 4.020 | 4.250 | 1,416,867 | +0.18(+4.42%) |
Jul 12, 2024 | 4.050 | 4.085 | 3.925 | 4.070 | 1,112,208 | +0.00(+0.00%) |
Jul 11, 2024 | 3.810 | 4.130 | 3.760 | 4.070 | 1,759,296 | +0.36(+9.70%) |
Jul 10, 2024 | 3.780 | 3.800 | 3.625 | 3.710 | 1,408,732 | -0.02(-0.54%) |
Jul 09, 2024 | 3.780 | 3.840 | 3.695 | 3.730 | 1,038,973 | -0.02(-0.53%) |
Jul 08, 2024 | 3.550 | 3.750 | 3.545 | 3.750 | 1,240,861 | +0.15(+4.17%) |
Jul 05, 2024 | 3.530 | 3.610 | 3.490 | 3.600 | 935,704 | +0.14(+4.05%) |
Jul 03, 2024 | 3.410 | 3.480 | 3.400 | 3.460 | 610,064 | +0.13(+3.90%) |
Jul 02, 2024 | 3.400 | 3.505 | 3.255 | 3.330 | 1,176,446 | -0.07(-2.06%) |
Jul 01, 2024 | 3.510 | 3.585 | 3.400 | 3.400 | 1,482,980 | -0.06(-1.73%) |
Jun 28, 2024 | 3.660 | 3.670 | 3.460 | 3.460 | 10,557,852 | -0.17(-4.68%) |
Jun 27, 2024 | 3.390 | 3.730 | 3.350 | 3.630 | 1,744,200 | +0.24(+7.08%) |
Jun 26, 2024 | 3.500 | 3.530 | 3.380 | 3.390 | 1,252,980 | -0.15(-4.24%) |
Jun 25, 2024 | 3.460 | 3.585 | 3.460 | 3.540 | 975,013 | +0.05(+1.43%) |
Jun 24, 2024 | 3.420 | 3.650 | 3.400 | 3.490 | 1,997,809 | +0.14(+4.18%) |
Jun 21, 2024 | 3.330 | 3.410 | 3.270 | 3.350 | 5,159,833 | +0.03(+0.90%) |
Jun 20, 2024 | 3.250 | 3.320 | 3.175 | 3.320 | 1,938,219 | +0.08(+2.47%) |
Jun 18, 2024 | 3.210 | 3.250 | 3.120 | 3.240 | 1,453,341 | +0.03(+0.93%) |
Jun 17, 2024 | 3.450 | 3.480 | 3.200 | 3.210 | 1,789,904 | -0.29(-8.29%) |
Jun 14, 2024 | 3.460 | 3.530 | 3.430 | 3.500 | 953,464 | +0.06(+1.74%) |
Jun 13, 2024 | 3.540 | 3.590 | 3.420 | 3.440 | 1,108,774 | -0.15(-4.18%) |
Jun 12, 2024 | 3.740 | 3.795 | 3.570 | 3.590 | 1,017,762 | -0.03(-0.83%) |
Jun 11, 2024 | 3.650 | 3.670 | 3.530 | 3.620 | 1,288,201 | -0.09(-2.43%) |
Jun 10, 2024 | 3.680 | 3.725 | 3.615 | 3.710 | 1,174,034 | -0.01(-0.27%) |
Jun 07, 2024 | 3.860 | 3.940 | 3.665 | 3.720 | 1,685,657 | -0.32(-7.92%) |
Jun 06, 2024 | 3.900 | 4.060 | 3.875 | 4.040 | 899,250 | +0.13(+3.32%) |
Jun 05, 2024 | 3.850 | 3.940 | 3.775 | 3.910 | 1,203,850 | +0.09(+2.36%) |
Jun 04, 2024 | 3.930 | 3.940 | 3.750 | 3.820 | 995,483 | -0.17(-4.26%) |
Jun 03, 2024 | 3.970 | 4.010 | 3.865 | 3.990 | 891,430 | +0.06(+1.53%) |
May 31, 2024 | 4.200 | 4.200 | 3.910 | 3.930 | 2,851,484 | -0.14(-3.44%) |
May 30, 2024 | 3.770 | 4.120 | 3.770 | 4.070 | 2,396,404 | +0.28(+7.39%) |
May 29, 2024 | 3.740 | 3.820 | 3.710 | 3.790 | 1,923,844 | -0.04(-1.04%) |
May 28, 2024 | 3.650 | 3.870 | 3.650 | 3.830 | 1,815,669 | +0.23(+6.39%) |
May 24, 2024 | 3.560 | 3.645 | 3.545 | 3.600 | 760,958 | +0.07(+1.98%) |
May 23, 2024 | 3.580 | 3.590 | 3.510 | 3.530 | 1,851,322 | -0.05(-1.40%) |
May 22, 2024 | 3.510 | 3.645 | 3.500 | 3.580 | 2,157,058 | +0.01(+0.28%) |
May 21, 2024 | 3.520 | 3.620 | 3.460 | 3.570 | 1,274,028 | +0.03(+0.85%) |
May 20, 2024 | 3.530 | 3.605 | 3.475 | 3.540 | 1,430,708 | +0.05(+1.43%) |
May 17, 2024 | 3.380 | 3.540 | 3.360 | 3.490 | 1,851,865 | +0.22(+6.73%) |
May 16, 2024 | 3.130 | 3.295 | 3.100 | 3.270 | 1,327,755 | +0.12(+3.81%) |
May 15, 2024 | 3.080 | 3.180 | 3.040 | 3.150 | 1,161,135 | +0.10(+3.28%) |
May 14, 2024 | 2.930 | 3.075 | 2.910 | 3.050 | 1,289,868 | +0.18(+6.27%) |
May 13, 2024 | 2.830 | 2.920 | 2.825 | 2.870 | 766,018 | +0.03(+1.06%) |
May 10, 2024 | 2.960 | 2.990 | 2.840 | 2.840 | 1,571,380 | -0.09(-3.07%) |
May 09, 2024 | 3.020 | 3.085 | 2.920 | 2.930 | 1,946,020 | -0.08(-2.66%) |
May 08, 2024 | 3.020 | 3.075 | 2.985 | 3.010 | 544,694 | -0.04(-1.31%) |
May 07, 2024 | 3.050 | 3.065 | 2.980 | 3.050 | 751,050 | -0.01(-0.33%) |
May 06, 2024 | 3.080 | 3.130 | 3.025 | 3.060 | 667,014 | +0.03(+0.99%) |
May 03, 2024 | 3.060 | 3.090 | 2.985 | 3.030 | 890,676 | +0.03(+1.00%) |
May 02, 2024 | 3.040 | 3.060 | 2.970 | 3.000 | 730,870 | -0.03(-0.99%) |