Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 4.050 | 4.080 | 4.050 | 4.080 | 1,641 | +0.06(+1.49%) |
Jul 26, 2024 | 4.020 | 4.020 | 4.020 | 4.020 | 700 | -0.02(-0.50%) |
Jul 25, 2024 | 3.880 | 4.040 | 3.877 | 4.040 | 1,983 | +0.11(+2.80%) |
Jul 24, 2024 | 3.930 | 3.930 | 3.930 | 3.930 | 1,121 | -0.05(-1.26%) |
Jul 23, 2024 | 3.850 | 4.192 | 3.670 | 3.980 | 3,801 | +0.18(+4.74%) |
Jul 22, 2024 | 4.150 | 4.150 | 3.600 | 3.800 | 5,555 | -0.22(-5.47%) |
Jul 19, 2024 | 4.170 | 4.170 | 4.020 | 4.020 | 972 | +0.02(+0.50%) |
Jul 18, 2024 | 4.050 | 4.050 | 4.000 | 4.000 | 1,183 | -0.12(-2.91%) |
Jul 17, 2024 | 4.180 | 4.180 | 4.120 | 4.120 | 987 | -0.08(-1.90%) |
Jul 16, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 1,344 | +0.10(+2.44%) |
Jul 15, 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 742 | +0.08(+1.99%) |
Jul 12, 2024 | 3.860 | 4.140 | 3.860 | 4.020 | 1,808 | -0.05(-1.23%) |
Jul 11, 2024 | 3.900 | 4.070 | 3.900 | 4.070 | 1,303 | +0.17(+4.36%) |
Jul 10, 2024 | 3.860 | 3.900 | 3.860 | 3.900 | 1,499 | -0.07(-1.76%) |
Jul 09, 2024 | 3.990 | 3.990 | 3.939 | 3.970 | 1,325 | +0.10(+2.58%) |
Jul 05, 2024 | 3.870 | 167 | -0.06(-1.53%) | |||
Jul 02, 2024 | 3.930 | 133 | -0.11(-2.72%) | |||
Jul 01, 2024 | 3.820 | 4.040 | 3.820 | 4.040 | 2,165 | -0.19(-4.49%) |
Jun 28, 2024 | 4.010 | 4.230 | 3.980 | 4.230 | 30,797 | +0.35(+9.02%) |
Jun 27, 2024 | 3.720 | 3.880 | 3.700 | 3.880 | 1,710 | -0.14(-3.48%) |
Jun 26, 2024 | 3.800 | 4.060 | 3.800 | 4.020 | 1,624 | +0.22(+5.79%) |
Jun 25, 2024 | 3.840 | 4.080 | 3.770 | 3.800 | 2,379 | -0.30(-7.32%) |
Jun 24, 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 761 | +0.25(+6.49%) |
Jun 21, 2024 | 3.920 | 3.920 | 3.830 | 3.850 | 3,360 | -0.05(-1.28%) |
Jun 20, 2024 | 3.970 | 4.230 | 3.710 | 3.900 | 6,802 | +0.22(+5.98%) |
Jun 18, 2024 | 3.817 | 3.817 | 3.680 | 3.680 | 1,969 | -0.02(-0.54%) |
Jun 17, 2024 | 3.670 | 3.772 | 3.600 | 3.700 | 2,052 | -0.15(-3.90%) |
Jun 14, 2024 | 3.900 | 3.900 | 3.850 | 3.850 | 2,479 | -0.09(-2.28%) |
Jun 13, 2024 | 3.940 | 3.940 | 3.940 | 3.940 | 440 | -0.10(-2.48%) |
Jun 12, 2024 | 4.020 | 4.040 | 4.020 | 4.040 | 1,753 | +0.02(+0.50%) |
Jun 11, 2024 | 3.940 | 4.240 | 3.940 | 4.020 | 11,075 | -0.05(-1.23%) |
Jun 10, 2024 | 3.900 | 4.070 | 3.900 | 4.070 | 1,957 | +0.14(+3.56%) |
Jun 07, 2024 | 3.930 | 3.930 | 3.930 | 3.930 | 4,376 | -0.16(-3.91%) |
Jun 06, 2024 | 4.200 | 4.200 | 4.060 | 4.090 | 1,242 | -0.25(-5.76%) |
Jun 05, 2024 | 3.940 | 4.340 | 3.940 | 4.340 | 7,502 | +0.25(+6.11%) |
Jun 04, 2024 | 4.090 | 4.090 | 4.090 | 4.090 | 1,289 | +0.16(+4.07%) |
Jun 03, 2024 | 4.190 | 4.360 | 3.920 | 3.930 | 6,367 | +0.00(+0.00%) |
May 31, 2024 | 4.070 | 4.210 | 3.930 | 3.930 | 1,511 | +0.02(+0.51%) |
May 30, 2024 | 3.990 | 3.990 | 3.910 | 3.910 | 5,842 | +0.01(+0.26%) |
May 29, 2024 | 3.930 | 3.930 | 3.900 | 3.900 | 1,045 | -0.18(-4.41%) |
May 28, 2024 | 3.960 | 4.160 | 3.960 | 4.080 | 5,307 | +0.07(+1.75%) |
May 24, 2024 | 4.400 | 4.400 | 4.010 | 4.010 | 7,661 | -0.39(-8.86%) |
May 23, 2024 | 4.550 | 4.550 | 4.080 | 4.400 | 8,625 | -0.20(-4.35%) |
May 22, 2024 | 4.120 | 4.600 | 4.090 | 4.600 | 8,698 | +0.64(+16.09%) |
May 21, 2024 | 3.760 | 4.100 | 3.760 | 3.962 | 2,804 | +0.04(+1.08%) |
May 20, 2024 | 3.910 | 4.142 | 3.910 | 3.920 | 1,880 | -0.23(-5.54%) |
May 17, 2024 | 4.200 | 4.300 | 3.800 | 4.150 | 5,641 | +0.20(+5.06%) |
May 16, 2024 | 3.950 | 3.950 | 3.950 | 3.950 | 787 | -0.09(-2.23%) |
May 15, 2024 | 4.300 | 4.300 | 3.890 | 4.040 | 1,531 | +0.07(+1.76%) |
May 14, 2024 | 4.030 | 4.030 | 3.970 | 3.970 | 1,569 | -0.08(-1.98%) |
May 13, 2024 | 4.290 | 4.298 | 4.010 | 4.050 | 1,712 | -0.14(-3.34%) |
May 10, 2024 | 4.190 | 4.190 | 4.190 | 4.190 | 525 | +0.04(+0.96%) |
May 09, 2024 | 4.080 | 4.150 | 3.960 | 4.150 | 1,267 | -0.29(-6.53%) |
May 08, 2024 | 4.570 | 4.570 | 4.100 | 4.440 | 1,888 | +0.33(+8.03%) |
May 07, 2024 | 4.080 | 4.110 | 4.080 | 4.110 | 975 | -0.09(-2.14%) |
May 06, 2024 | 4.380 | 4.460 | 4.200 | 4.200 | 2,193 | -0.05(-1.18%) |
May 03, 2024 | 4.220 | 4.430 | 4.220 | 4.250 | 1,403 | +0.22(+5.46%) |
May 02, 2024 | 4.100 | 4.200 | 4.030 | 4.030 | 1,244 | -0.01(-0.25%) |