Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.960 | 4.010 | 3.900 | 3.910 | 794,012 | -0.04(-1.01%) |
Jul 18, 2024 | 3.920 | 4.075 | 3.910 | 3.950 | 782,620 | -0.03(-0.75%) |
Jul 17, 2024 | 3.930 | 4.020 | 3.925 | 3.980 | 1,103,682 | +0.02(+0.51%) |
Jul 16, 2024 | 3.870 | 3.970 | 3.840 | 3.960 | 1,144,731 | +0.15(+3.94%) |
Jul 15, 2024 | 3.590 | 3.860 | 3.590 | 3.810 | 1,315,447 | +0.26(+7.32%) |
Jul 12, 2024 | 3.560 | 3.610 | 3.515 | 3.550 | 990,216 | +0.06(+1.72%) |
Jul 11, 2024 | 3.350 | 3.500 | 3.350 | 3.490 | 765,624 | +0.21(+6.40%) |
Jul 10, 2024 | 3.400 | 3.500 | 3.270 | 3.280 | 836,645 | -0.01(-0.30%) |
Jul 09, 2024 | 3.270 | 3.400 | 3.260 | 3.290 | 936,175 | +0.00(+0.00%) |
Jul 08, 2024 | 3.280 | 3.345 | 3.260 | 3.290 | 946,392 | +0.03(+0.92%) |
Jul 05, 2024 | 3.310 | 3.320 | 3.225 | 3.260 | 720,081 | -0.07(-2.10%) |
Jul 03, 2024 | 3.400 | 3.400 | 3.310 | 3.330 | 450,502 | -0.05(-1.48%) |
Jul 02, 2024 | 3.300 | 3.380 | 3.260 | 3.380 | 752,764 | +0.11(+3.36%) |
Jul 01, 2024 | 3.240 | 3.290 | 3.160 | 3.270 | 1,141,914 | +0.01(+0.31%) |
Jun 28, 2024 | 3.400 | 3.405 | 3.150 | 3.260 | 3,081,927 | -0.10(-2.98%) |
Jun 27, 2024 | 3.300 | 3.370 | 3.275 | 3.360 | 640,475 | +0.09(+2.75%) |
Jun 26, 2024 | 3.200 | 3.280 | 3.180 | 3.270 | 830,988 | +0.04(+1.24%) |
Jun 25, 2024 | 3.230 | 3.275 | 3.200 | 3.230 | 971,608 | -0.01(-0.31%) |
Jun 24, 2024 | 3.100 | 3.280 | 3.100 | 3.240 | 1,789,540 | +0.18(+5.88%) |
Jun 21, 2024 | 3.080 | 3.160 | 2.985 | 3.060 | 5,624,470 | -0.03(-0.97%) |
Jun 20, 2024 | 3.050 | 3.130 | 3.040 | 3.090 | 1,334,948 | +0.02(+0.65%) |
Jun 18, 2024 | 3.030 | 3.070 | 2.975 | 3.070 | 1,115,835 | +0.04(+1.32%) |
Jun 17, 2024 | 3.040 | 3.075 | 2.985 | 3.030 | 1,131,985 | -0.04(-1.30%) |
Jun 14, 2024 | 3.100 | 3.150 | 3.000 | 3.070 | 1,203,505 | -0.08(-2.54%) |
Jun 13, 2024 | 3.210 | 3.220 | 3.060 | 3.150 | 1,477,155 | -0.04(-1.25%) |
Jun 12, 2024 | 3.380 | 3.460 | 3.155 | 3.190 | 1,083,102 | -0.11(-3.33%) |
Jun 11, 2024 | 3.500 | 3.550 | 3.275 | 3.300 | 1,410,901 | -0.22(-6.25%) |
Jun 10, 2024 | 3.590 | 3.650 | 3.505 | 3.520 | 1,666,602 | +0.05(+1.44%) |
Jun 07, 2024 | 3.520 | 3.576 | 3.470 | 3.470 | 773,201 | -0.09(-2.53%) |
Jun 06, 2024 | 3.670 | 3.700 | 3.540 | 3.560 | 905,064 | -0.12(-3.26%) |
Jun 05, 2024 | 3.790 | 3.800 | 3.660 | 3.680 | 861,613 | -0.09(-2.39%) |
Jun 04, 2024 | 3.560 | 3.800 | 3.510 | 3.770 | 1,391,300 | +0.18(+5.01%) |
Jun 03, 2024 | 3.700 | 3.735 | 3.535 | 3.590 | 1,132,276 | +0.09(+2.57%) |
May 31, 2024 | 3.610 | 3.720 | 3.470 | 3.500 | 4,912,403 | -0.10(-2.78%) |
May 30, 2024 | 3.440 | 3.610 | 3.435 | 3.600 | 1,240,266 | +0.16(+4.65%) |
May 29, 2024 | 3.350 | 3.480 | 3.340 | 3.440 | 1,159,023 | +0.04(+1.18%) |
May 28, 2024 | 3.440 | 3.500 | 3.360 | 3.400 | 1,334,755 | -0.05(-1.45%) |
May 24, 2024 | 3.540 | 3.580 | 3.440 | 3.450 | 1,234,318 | -0.05(-1.43%) |
May 23, 2024 | 3.520 | 3.575 | 3.440 | 3.500 | 1,239,353 | -0.04(-1.13%) |
May 22, 2024 | 3.640 | 3.640 | 3.510 | 3.540 | 1,364,341 | -0.14(-3.80%) |
May 21, 2024 | 3.720 | 3.720 | 3.650 | 3.680 | 878,649 | -0.06(-1.60%) |
May 20, 2024 | 3.810 | 3.840 | 3.730 | 3.740 | 854,719 | -0.08(-2.09%) |
May 17, 2024 | 3.960 | 3.960 | 3.810 | 3.820 | 1,242,175 | -0.12(-3.05%) |
May 16, 2024 | 3.900 | 3.970 | 3.900 | 3.940 | 722,891 | -0.02(-0.51%) |
May 15, 2024 | 3.940 | 4.030 | 3.920 | 3.960 | 757,153 | +0.09(+2.33%) |
May 14, 2024 | 3.980 | 4.010 | 3.820 | 3.870 | 1,143,973 | -0.07(-1.78%) |
May 13, 2024 | 3.730 | 3.979 | 3.720 | 3.940 | 1,269,992 | +0.24(+6.49%) |
May 10, 2024 | 3.790 | 3.840 | 3.665 | 3.700 | 920,682 | -0.11(-2.89%) |
May 09, 2024 | 3.790 | 3.810 | 3.740 | 3.810 | 957,276 | -0.01(-0.26%) |
May 08, 2024 | 3.750 | 3.860 | 3.710 | 3.820 | 725,695 | +0.06(+1.60%) |
May 07, 2024 | 3.880 | 3.880 | 3.760 | 3.760 | 903,776 | -0.10(-2.59%) |
May 06, 2024 | 3.910 | 3.980 | 3.830 | 3.860 | 1,389,231 | -0.01(-0.26%) |
May 03, 2024 | 3.930 | 4.080 | 3.820 | 3.870 | 1,556,743 | +0.19(+5.16%) |
May 02, 2024 | 3.500 | 3.710 | 3.430 | 3.680 | 1,420,723 | +0.19(+5.44%) |