Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.630 | 3.630 | 3.500 | 3.530 | 495,700 | -0.18(-4.85%) |
Jul 25, 2024 | 3.670 | 3.730 | 3.643 | 3.710 | 563,262 | -0.04(-1.07%) |
Jul 24, 2024 | 3.760 | 3.790 | 3.740 | 3.750 | 197,892 | -0.05(-1.32%) |
Jul 23, 2024 | 3.810 | 3.820 | 3.780 | 3.800 | 232,418 | -0.04(-1.04%) |
Jul 22, 2024 | 3.796 | 3.840 | 3.788 | 3.840 | 269,392 | +0.08(+2.13%) |
Jul 19, 2024 | 3.790 | 3.790 | 3.735 | 3.760 | 162,163 | -0.08(-2.08%) |
Jul 18, 2024 | 3.850 | 3.890 | 3.820 | 3.840 | 270,526 | +0.03(+0.79%) |
Jul 17, 2024 | 3.820 | 3.845 | 3.800 | 3.810 | 180,679 | +0.01(+0.26%) |
Jul 16, 2024 | 3.720 | 3.820 | 3.700 | 3.800 | 448,485 | -0.01(-0.26%) |
Jul 15, 2024 | 3.800 | 3.850 | 3.800 | 3.810 | 175,928 | +0.00(+0.00%) |
Jul 12, 2024 | 3.750 | 3.820 | 3.750 | 3.810 | 230,247 | +0.07(+1.87%) |
Jul 11, 2024 | 3.705 | 3.750 | 3.690 | 3.740 | 306,929 | +0.10(+2.75%) |
Jul 10, 2024 | 3.630 | 3.640 | 3.584 | 3.640 | 404,439 | +0.02(+0.55%) |
Jul 09, 2024 | 3.600 | 3.620 | 3.570 | 3.620 | 366,601 | -0.07(-1.90%) |
Jul 08, 2024 | 3.700 | 3.740 | 3.660 | 3.690 | 360,006 | -0.09(-2.38%) |
Jul 05, 2024 | 3.790 | 3.800 | 3.710 | 3.780 | 281,591 | -0.05(-1.31%) |
Jul 03, 2024 | 3.770 | 3.830 | 3.770 | 3.830 | 74,145 | +0.13(+3.51%) |
Jul 02, 2024 | 3.650 | 3.700 | 3.650 | 3.700 | 537,820 | +0.05(+1.37%) |
Jul 01, 2024 | 3.630 | 3.670 | 3.590 | 3.650 | 521,685 | -0.05(-1.35%) |
Jun 28, 2024 | 3.710 | 3.740 | 3.691 | 3.700 | 543,185 | -0.07(-1.86%) |
Jun 27, 2024 | 3.800 | 3.800 | 3.764 | 3.770 | 293,236 | +0.02(+0.53%) |
Jun 26, 2024 | 3.774 | 3.790 | 3.740 | 3.750 | 342,985 | -0.05(-1.32%) |
Jun 25, 2024 | 3.790 | 3.800 | 3.750 | 3.800 | 459,421 | -0.14(-3.55%) |
Jun 24, 2024 | 3.960 | 3.970 | 3.920 | 3.940 | 613,940 | +0.18(+4.79%) |
Jun 21, 2024 | 3.820 | 3.820 | 3.730 | 3.760 | 352,269 | -0.13(-3.34%) |
Jun 20, 2024 | 3.880 | 3.920 | 3.870 | 3.890 | 278,335 | +0.20(+5.28%) |
Jun 18, 2024 | 3.660 | 3.710 | 3.650 | 3.695 | 622,728 | +0.10(+2.92%) |
Jun 17, 2024 | 3.530 | 3.590 | 3.500 | 3.590 | 409,603 | -0.03(-0.83%) |
Jun 14, 2024 | 3.620 | 3.650 | 3.557 | 3.620 | 372,724 | -0.11(-2.95%) |
Jun 13, 2024 | 3.870 | 3.870 | 3.720 | 3.730 | 518,154 | -0.29(-7.21%) |
Jun 12, 2024 | 4.061 | 4.140 | 4.020 | 4.020 | 454,137 | -0.33(-7.59%) |
Jun 11, 2024 | 4.340 | 4.350 | 4.300 | 4.350 | 469,794 | -0.07(-1.58%) |
Jun 10, 2024 | 4.350 | 4.440 | 4.340 | 4.420 | 222,966 | +0.05(+1.14%) |
Jun 07, 2024 | 4.385 | 4.420 | 4.360 | 4.370 | 129,411 | -0.15(-3.32%) |
Jun 06, 2024 | 4.490 | 4.530 | 4.480 | 4.520 | 322,483 | +0.00(+0.00%) |
Jun 05, 2024 | 4.540 | 4.550 | 4.510 | 4.520 | 323,471 | -0.16(-3.42%) |
Jun 04, 2024 | 4.680 | 4.700 | 4.650 | 4.680 | 253,270 | -0.09(-1.89%) |
Jun 03, 2024 | 4.805 | 4.810 | 4.740 | 4.770 | 330,805 | -0.10(-2.05%) |
May 31, 2024 | 4.820 | 4.870 | 4.820 | 4.870 | 457,387 | +0.03(+0.62%) |
May 30, 2024 | 4.860 | 4.890 | 4.830 | 4.840 | 920,198 | +0.06(+1.26%) |
May 29, 2024 | 4.850 | 4.850 | 4.780 | 4.780 | 402,751 | -0.22(-4.40%) |
May 28, 2024 | 5.020 | 5.025 | 4.980 | 5.000 | 587,787 | +0.07(+1.42%) |
May 24, 2024 | 4.926 | 4.960 | 4.925 | 4.930 | 302,866 | -0.05(-1.00%) |
May 23, 2024 | 5.080 | 5.090 | 4.970 | 4.980 | 404,197 | -0.12(-2.35%) |
May 22, 2024 | 5.135 | 5.170 | 5.100 | 5.100 | 354,095 | -0.01(-0.12%) |
May 21, 2024 | 5.100 | 5.120 | 5.076 | 5.106 | 162,442 | -0.14(-2.74%) |
May 20, 2024 | 5.260 | 5.282 | 5.190 | 5.250 | 207,022 | -0.01(-0.19%) |
May 17, 2024 | 5.233 | 5.289 | 5.210 | 5.260 | 115,604 | -0.14(-2.59%) |
May 16, 2024 | 5.440 | 5.480 | 5.370 | 5.400 | 63,447 | -0.26(-4.68%) |
May 15, 2024 | 5.660 | 5.700 | 5.625 | 5.665 | 51,342 | -0.05(-0.96%) |
May 14, 2024 | 5.670 | 5.750 | 5.651 | 5.720 | 101,596 | -0.15(-2.56%) |
May 13, 2024 | 5.815 | 5.910 | 5.815 | 5.870 | 219,017 | +0.04(+0.77%) |
May 10, 2024 | 5.870 | 5.870 | 5.817 | 5.825 | 52,110 | -0.02(-0.43%) |
May 09, 2024 | 5.790 | 5.850 | 5.770 | 5.850 | 108,825 | -0.10(-1.68%) |
May 08, 2024 | 6.084 | 6.090 | 5.880 | 5.950 | 114,390 | -0.05(-0.83%) |
May 07, 2024 | 5.990 | 6.090 | 5.973 | 6.000 | 155,371 | +0.08(+1.39%) |
May 06, 2024 | 5.886 | 5.960 | 5.886 | 5.918 | 92,766 | +0.23(+4.00%) |
May 03, 2024 | 5.720 | 5.720 | 5.610 | 5.690 | 172,389 | +0.37(+6.98%) |
May 02, 2024 | 5.330 | 5.340 | 5.250 | 5.319 | 166,802 | -0.34(-6.03%) |