Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 3.580 | 3.590 | 3.300 | 3.350 | 222,873 | -0.19(-5.37%) |
Jul 17, 2024 | 3.610 | 3.640 | 3.530 | 3.540 | 163,053 | -0.09(-2.48%) |
Jul 16, 2024 | 3.610 | 3.690 | 3.560 | 3.630 | 152,612 | +0.04(+1.11%) |
Jul 15, 2024 | 3.670 | 3.670 | 3.560 | 3.590 | 130,879 | -0.02(-0.55%) |
Jul 12, 2024 | 3.610 | 3.750 | 3.600 | 3.610 | 275,311 | -0.07(-1.90%) |
Jul 11, 2024 | 3.620 | 3.750 | 3.590 | 3.680 | 285,497 | +0.08(+2.22%) |
Jul 10, 2024 | 3.600 | 3.630 | 3.549 | 3.600 | 148,176 | -0.02(-0.55%) |
Jul 09, 2024 | 3.650 | 3.691 | 3.570 | 3.620 | 136,574 | +0.00(+0.00%) |
Jul 08, 2024 | 3.610 | 3.680 | 3.530 | 3.620 | 277,492 | +0.09(+2.55%) |
Jul 05, 2024 | 3.590 | 3.610 | 3.490 | 3.530 | 141,196 | -0.06(-1.67%) |
Jul 03, 2024 | 3.630 | 3.680 | 3.570 | 3.590 | 84,585 | -0.10(-2.71%) |
Jul 02, 2024 | 3.560 | 3.760 | 3.460 | 3.690 | 229,831 | +0.12(+3.36%) |
Jul 01, 2024 | 3.660 | 3.710 | 3.560 | 3.570 | 80,463 | -0.04(-1.11%) |
Jun 28, 2024 | 3.680 | 3.740 | 3.580 | 3.610 | 109,263 | -0.10(-2.70%) |
Jun 27, 2024 | 3.630 | 3.750 | 3.630 | 3.710 | 135,002 | +0.04(+1.09%) |
Jun 26, 2024 | 3.800 | 3.820 | 3.620 | 3.670 | 124,496 | -0.05(-1.34%) |
Jun 25, 2024 | 3.750 | 3.820 | 3.710 | 3.720 | 121,320 | -0.03(-0.80%) |
Jun 24, 2024 | 3.560 | 4.100 | 3.560 | 3.750 | 525,377 | +0.10(+2.74%) |
Jun 21, 2024 | 3.640 | 3.660 | 3.500 | 3.650 | 110,396 | +0.09(+2.53%) |
Jun 20, 2024 | 3.580 | 3.730 | 3.500 | 3.560 | 155,426 | -0.01(-0.28%) |
Jun 18, 2024 | 3.620 | 3.840 | 3.570 | 3.570 | 144,206 | -0.09(-2.46%) |
Jun 17, 2024 | 3.800 | 3.820 | 3.600 | 3.660 | 132,360 | -0.09(-2.40%) |
Jun 14, 2024 | 3.650 | 3.850 | 3.640 | 3.750 | 234,461 | +0.12(+3.31%) |
Jun 13, 2024 | 3.720 | 3.750 | 3.602 | 3.630 | 100,653 | -0.08(-2.16%) |
Jun 12, 2024 | 3.720 | 3.869 | 3.700 | 3.710 | 89,087 | -0.04(-1.07%) |
Jun 11, 2024 | 3.630 | 3.830 | 3.500 | 3.750 | 290,896 | +0.19(+5.34%) |
Jun 10, 2024 | 3.540 | 3.600 | 3.400 | 3.560 | 193,168 | +0.00(+0.00%) |
Jun 07, 2024 | 3.810 | 3.811 | 3.520 | 3.560 | 494,589 | -0.33(-8.48%) |
Jun 06, 2024 | 3.780 | 3.890 | 3.710 | 3.890 | 142,536 | +0.11(+2.91%) |
Jun 05, 2024 | 3.920 | 3.950 | 3.600 | 3.780 | 372,178 | -0.18(-4.55%) |
Jun 04, 2024 | 3.990 | 4.080 | 3.910 | 3.960 | 187,492 | -0.04(-1.00%) |
Jun 03, 2024 | 4.120 | 4.350 | 3.920 | 4.000 | 445,658 | -0.02(-0.50%) |
May 31, 2024 | 3.660 | 4.250 | 3.660 | 4.020 | 683,572 | +0.29(+7.77%) |
May 30, 2024 | 3.700 | 3.760 | 3.650 | 3.730 | 105,007 | +0.06(+1.63%) |
May 29, 2024 | 3.720 | 3.820 | 3.650 | 3.670 | 166,371 | -0.12(-3.17%) |
May 28, 2024 | 3.810 | 3.870 | 3.730 | 3.790 | 218,991 | -0.09(-2.32%) |
May 24, 2024 | 3.920 | 3.920 | 3.760 | 3.880 | 147,217 | +0.12(+3.19%) |
May 23, 2024 | 4.000 | 4.007 | 3.720 | 3.760 | 385,964 | -0.30(-7.39%) |
May 22, 2024 | 3.930 | 4.159 | 3.930 | 4.060 | 274,045 | +0.02(+0.50%) |
May 21, 2024 | 4.070 | 4.170 | 3.910 | 4.040 | 371,493 | -0.09(-2.18%) |
May 20, 2024 | 4.100 | 4.600 | 4.020 | 4.130 | 667,489 | +0.05(+1.23%) |
May 17, 2024 | 4.140 | 4.850 | 3.860 | 4.080 | 2,668,096 | +0.28(+7.37%) |
May 16, 2024 | 3.730 | 3.850 | 3.682 | 3.800 | 422,215 | +0.03(+0.80%) |
May 15, 2024 | 4.200 | 4.260 | 3.660 | 3.770 | 776,715 | -0.33(-8.05%) |
May 14, 2024 | 4.070 | 4.920 | 3.850 | 4.100 | 4,249,011 | +0.47(+12.95%) |
May 13, 2024 | 3.690 | 3.870 | 3.630 | 3.630 | 414,988 | +0.01(+0.28%) |
May 10, 2024 | 3.480 | 3.780 | 3.380 | 3.620 | 471,068 | +0.24(+7.10%) |
May 09, 2024 | 3.420 | 3.440 | 3.302 | 3.380 | 87,552 | -0.06(-1.74%) |
May 08, 2024 | 3.370 | 3.460 | 3.320 | 3.440 | 97,731 | +0.08(+2.38%) |
May 07, 2024 | 3.520 | 3.600 | 3.360 | 3.360 | 201,479 | -0.24(-6.67%) |
May 06, 2024 | 3.740 | 3.760 | 3.560 | 3.600 | 174,341 | -0.07(-1.91%) |
May 03, 2024 | 3.500 | 3.820 | 3.500 | 3.670 | 330,087 | +0.11(+3.09%) |
May 02, 2024 | 3.580 | 3.666 | 3.420 | 3.560 | 290,364 | -0.08(-2.20%) |