Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.730 | 3.778 | 3.650 | 3.680 | 819,212 | +0.01(+0.27%) |
Jul 25, 2024 | 3.550 | 3.720 | 3.540 | 3.670 | 1,638,360 | -0.05(-1.34%) |
Jul 24, 2024 | 3.800 | 3.880 | 3.710 | 3.720 | 1,204,989 | -0.01(-0.27%) |
Jul 23, 2024 | 3.720 | 3.760 | 3.700 | 3.730 | 680,457 | +0.03(+0.81%) |
Jul 22, 2024 | 3.670 | 3.730 | 3.630 | 3.700 | 819,987 | -0.03(-0.80%) |
Jul 19, 2024 | 3.530 | 3.730 | 3.510 | 3.730 | 1,585,818 | +0.05(+1.36%) |
Jul 18, 2024 | 3.800 | 3.811 | 3.631 | 3.680 | 1,076,595 | -0.13(-3.41%) |
Jul 17, 2024 | 3.880 | 3.910 | 3.770 | 3.810 | 1,263,630 | -0.07(-1.80%) |
Jul 16, 2024 | 3.800 | 3.890 | 3.765 | 3.880 | 1,380,499 | +0.14(+3.74%) |
Jul 15, 2024 | 3.810 | 3.828 | 3.710 | 3.740 | 1,115,551 | -0.04(-1.06%) |
Jul 12, 2024 | 3.720 | 3.780 | 3.710 | 3.780 | 939,038 | +0.00(+0.00%) |
Jul 11, 2024 | 3.710 | 3.790 | 3.620 | 3.780 | 2,583,761 | +0.08(+2.16%) |
Jul 10, 2024 | 3.550 | 3.720 | 3.545 | 3.700 | 2,146,636 | +0.18(+5.11%) |
Jul 09, 2024 | 3.590 | 3.595 | 3.480 | 3.520 | 819,336 | -0.04(-1.12%) |
Jul 08, 2024 | 3.540 | 3.580 | 3.470 | 3.560 | 1,232,447 | -0.04(-1.11%) |
Jul 05, 2024 | 3.560 | 3.600 | 3.490 | 3.600 | 1,709,734 | +0.08(+2.27%) |
Jul 03, 2024 | 3.420 | 3.530 | 3.420 | 3.520 | 1,111,643 | +0.17(+5.07%) |
Jul 02, 2024 | 3.340 | 3.390 | 3.265 | 3.350 | 1,184,788 | -0.01(-0.30%) |
Jul 01, 2024 | 3.370 | 3.410 | 3.310 | 3.360 | 1,090,674 | +0.00(+0.00%) |
Jun 28, 2024 | 3.400 | 3.420 | 3.315 | 3.360 | 1,133,794 | -0.01(-0.30%) |
Jun 27, 2024 | 3.400 | 3.430 | 3.340 | 3.370 | 638,503 | +0.01(+0.30%) |
Jun 26, 2024 | 3.290 | 3.380 | 3.280 | 3.360 | 695,216 | +0.00(+0.00%) |
Jun 25, 2024 | 3.400 | 3.420 | 3.350 | 3.360 | 1,109,184 | -0.06(-1.75%) |
Jun 24, 2024 | 3.510 | 3.545 | 3.420 | 3.420 | 693,432 | -0.06(-1.72%) |
Jun 21, 2024 | 3.600 | 3.600 | 3.440 | 3.480 | 1,417,138 | -0.13(-3.60%) |
Jun 20, 2024 | 3.540 | 3.610 | 3.490 | 3.610 | 1,645,152 | +0.12(+3.44%) |
Jun 18, 2024 | 3.380 | 3.510 | 3.350 | 3.490 | 1,091,250 | +0.09(+2.65%) |
Jun 17, 2024 | 3.480 | 3.500 | 3.390 | 3.400 | 1,041,813 | -0.08(-2.30%) |
Jun 14, 2024 | 3.450 | 3.480 | 3.410 | 3.480 | 1,317,854 | +0.05(+1.46%) |
Jun 13, 2024 | 3.490 | 3.540 | 3.375 | 3.430 | 1,376,017 | -0.12(-3.38%) |
Jun 12, 2024 | 3.620 | 3.675 | 3.510 | 3.550 | 1,964,656 | +0.00(+0.00%) |
Jun 11, 2024 | 3.560 | 3.560 | 3.510 | 3.550 | 1,049,740 | -0.06(-1.66%) |
Jun 10, 2024 | 3.580 | 3.630 | 3.530 | 3.610 | 874,044 | +0.09(+2.56%) |
Jun 07, 2024 | 3.670 | 3.690 | 3.500 | 3.520 | 1,855,528 | -0.28(-7.30%) |
Jun 06, 2024 | 3.807 | 3.847 | 3.718 | 3.797 | 1,989,501 | +0.05(+1.33%) |
Jun 05, 2024 | 3.697 | 3.757 | 3.638 | 3.747 | 1,325,832 | +0.08(+2.17%) |
Jun 04, 2024 | 3.777 | 3.779 | 3.598 | 3.667 | 1,847,440 | -0.20(-5.15%) |
Jun 03, 2024 | 4.026 | 4.026 | 3.847 | 3.867 | 1,386,188 | -0.11(-2.76%) |
May 31, 2024 | 4.116 | 4.131 | 3.907 | 3.976 | 1,470,767 | -0.08(-1.97%) |
May 30, 2024 | 4.166 | 4.265 | 4.006 | 4.056 | 1,728,708 | -0.09(-2.16%) |
May 29, 2024 | 4.136 | 4.173 | 4.046 | 4.146 | 1,399,243 | -0.06(-1.42%) |
May 28, 2024 | 4.236 | 4.375 | 4.096 | 4.206 | 3,367,584 | +0.12(+2.93%) |
May 24, 2024 | 3.927 | 4.231 | 3.827 | 4.086 | 3,743,135 | +0.28(+7.33%) |
May 23, 2024 | 3.817 | 3.907 | 3.797 | 3.807 | 1,598,471 | -0.04(-1.04%) |
May 22, 2024 | 3.917 | 3.991 | 3.827 | 3.847 | 2,491,710 | -0.18(-4.46%) |
May 21, 2024 | 4.046 | 4.046 | 3.951 | 4.026 | 1,683,770 | -0.05(-1.22%) |
May 20, 2024 | 4.016 | 4.136 | 3.927 | 4.076 | 2,710,182 | +0.13(+3.28%) |
May 17, 2024 | 3.777 | 3.946 | 3.737 | 3.946 | 3,224,223 | +0.28(+7.61%) |
May 16, 2024 | 3.687 | 3.687 | 3.588 | 3.667 | 1,438,776 | -0.04(-1.08%) |
May 15, 2024 | 3.638 | 3.707 | 3.553 | 3.707 | 1,365,206 | +0.11(+3.05%) |
May 14, 2024 | 3.578 | 3.628 | 3.523 | 3.598 | 1,186,859 | +0.07(+1.98%) |
May 13, 2024 | 3.548 | 3.583 | 3.468 | 3.528 | 1,583,796 | -0.05(-1.39%) |
May 10, 2024 | 3.638 | 3.677 | 3.528 | 3.578 | 1,906,939 | +0.00(+0.00%) |
May 09, 2024 | 3.398 | 3.578 | 3.388 | 3.578 | 2,027,182 | +0.23(+6.85%) |
May 08, 2024 | 3.428 | 3.448 | 3.319 | 3.349 | 1,010,288 | -0.07(-2.04%) |
May 07, 2024 | 3.358 | 3.468 | 3.348 | 3.418 | 1,153,510 | +0.05(+1.48%) |
May 06, 2024 | 3.339 | 3.408 | 3.339 | 3.368 | 1,541,434 | +0.08(+2.42%) |
May 03, 2024 | 3.319 | 3.339 | 3.229 | 3.289 | 979,983 | +0.00(+0.00%) |
May 02, 2024 | 3.159 | 3.309 | 3.152 | 3.289 | 1,432,385 | +0.09(+2.80%) |