Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.500 | 3.540 | 3.320 | 3.340 | 71,424 | -0.23(-6.44%) |
Jul 18, 2024 | 3.800 | 3.920 | 3.500 | 3.570 | 128,292 | -0.27(-7.03%) |
Jul 17, 2024 | 4.050 | 4.100 | 3.610 | 3.840 | 159,022 | -0.22(-5.42%) |
Jul 16, 2024 | 4.140 | 4.150 | 4.000 | 4.060 | 345,712 | +0.00(+0.00%) |
Jul 15, 2024 | 3.780 | 4.100 | 3.780 | 4.060 | 114,064 | +0.29(+7.69%) |
Jul 12, 2024 | 3.530 | 3.770 | 3.460 | 3.770 | 282,059 | +0.31(+8.96%) |
Jul 11, 2024 | 3.360 | 3.460 | 3.260 | 3.460 | 172,156 | +0.16(+4.85%) |
Jul 10, 2024 | 3.300 | 3.320 | 3.230 | 3.300 | 44,499 | +0.00(+0.00%) |
Jul 09, 2024 | 3.310 | 3.310 | 3.220 | 3.300 | 28,300 | +0.01(+0.30%) |
Jul 08, 2024 | 3.370 | 3.380 | 3.270 | 3.290 | 80,563 | -0.07(-2.08%) |
Jul 05, 2024 | 3.200 | 3.370 | 3.180 | 3.360 | 79,455 | +0.17(+5.33%) |
Jul 03, 2024 | 3.300 | 3.300 | 3.165 | 3.190 | 71,955 | -0.06(-1.85%) |
Jul 02, 2024 | 3.320 | 3.388 | 3.180 | 3.250 | 86,959 | -0.03(-0.91%) |
Jul 01, 2024 | 4.050 | 4.053 | 3.150 | 3.280 | 310,712 | -0.77(-19.01%) |
Jun 28, 2024 | 4.160 | 4.201 | 3.920 | 4.050 | 104,973 | -0.10(-2.41%) |
Jun 27, 2024 | 3.860 | 4.210 | 3.860 | 4.150 | 44,714 | +0.28(+7.24%) |
Jun 26, 2024 | 3.910 | 3.990 | 3.822 | 3.870 | 46,008 | -0.09(-2.27%) |
Jun 25, 2024 | 3.950 | 4.020 | 3.930 | 3.960 | 40,703 | -0.01(-0.25%) |
Jun 24, 2024 | 4.130 | 4.390 | 3.960 | 3.970 | 115,804 | -0.16(-3.87%) |
Jun 21, 2024 | 3.920 | 4.240 | 3.900 | 4.130 | 117,049 | +0.21(+5.36%) |
Jun 20, 2024 | 4.200 | 4.285 | 3.810 | 3.920 | 67,652 | -0.28(-6.67%) |
Jun 18, 2024 | 4.430 | 4.470 | 4.190 | 4.200 | 41,359 | -0.25(-5.62%) |
Jun 17, 2024 | 4.560 | 4.620 | 4.310 | 4.450 | 43,139 | -0.10(-2.20%) |
Jun 14, 2024 | 4.650 | 4.650 | 4.480 | 4.550 | 27,963 | -0.15(-3.19%) |
Jun 13, 2024 | 4.760 | 4.760 | 4.560 | 4.700 | 103,926 | -0.09(-1.88%) |
Jun 12, 2024 | 4.550 | 4.860 | 4.550 | 4.790 | 56,024 | +0.37(+8.37%) |
Jun 11, 2024 | 4.400 | 4.510 | 4.350 | 4.420 | 56,302 | +0.02(+0.45%) |
Jun 10, 2024 | 4.590 | 4.650 | 4.380 | 4.400 | 39,481 | -0.21(-4.56%) |
Jun 07, 2024 | 4.940 | 4.940 | 4.600 | 4.610 | 36,574 | -0.28(-5.73%) |
Jun 06, 2024 | 4.570 | 4.965 | 4.570 | 4.890 | 45,580 | +0.32(+7.00%) |
Jun 05, 2024 | 4.490 | 4.580 | 4.431 | 4.570 | 68,880 | +0.07(+1.56%) |
Jun 04, 2024 | 4.800 | 4.852 | 4.400 | 4.500 | 52,035 | -0.30(-6.25%) |
Jun 03, 2024 | 4.950 | 4.970 | 4.770 | 4.800 | 73,412 | -0.13(-2.64%) |
May 31, 2024 | 4.780 | 5.050 | 4.775 | 4.930 | 289,249 | +0.19(+4.01%) |
May 30, 2024 | 4.750 | 4.970 | 4.730 | 4.740 | 52,008 | +0.01(+0.21%) |
May 29, 2024 | 5.160 | 5.470 | 4.720 | 4.730 | 86,304 | -0.57(-10.75%) |
May 28, 2024 | 5.890 | 5.890 | 5.060 | 5.300 | 98,923 | -0.48(-8.30%) |
May 24, 2024 | 5.820 | 5.986 | 5.700 | 5.780 | 27,794 | -0.01(-0.17%) |
May 23, 2024 | 5.610 | 5.850 | 5.610 | 5.790 | 60,568 | +0.14(+2.48%) |
May 22, 2024 | 5.720 | 5.990 | 5.576 | 5.650 | 84,732 | -0.10(-1.74%) |
May 21, 2024 | 5.580 | 5.800 | 5.580 | 5.750 | 39,500 | +0.17(+3.05%) |
May 20, 2024 | 5.500 | 5.610 | 5.500 | 5.580 | 31,542 | +0.08(+1.45%) |
May 17, 2024 | 5.390 | 5.740 | 5.350 | 5.500 | 54,277 | +0.15(+2.80%) |
May 16, 2024 | 5.580 | 5.655 | 5.250 | 5.350 | 57,100 | -0.23(-4.12%) |
May 15, 2024 | 5.360 | 5.710 | 5.360 | 5.580 | 33,707 | +0.21(+3.91%) |
May 14, 2024 | 5.370 | 5.390 | 5.310 | 5.370 | 25,844 | +0.06(+1.13%) |
May 13, 2024 | 5.250 | 5.482 | 5.250 | 5.310 | 29,681 | +0.08(+1.53%) |
May 10, 2024 | 5.290 | 5.355 | 5.110 | 5.230 | 32,373 | -0.11(-2.06%) |
May 09, 2024 | 5.310 | 5.400 | 5.310 | 5.340 | 47,532 | -0.01(-0.19%) |
May 08, 2024 | 5.510 | 5.520 | 5.070 | 5.350 | 83,827 | -0.23(-4.12%) |
May 07, 2024 | 5.580 | 5.610 | 5.570 | 5.580 | 39,840 | +0.07(+1.27%) |
May 06, 2024 | 5.410 | 5.540 | 5.410 | 5.510 | 44,740 | +0.10(+1.85%) |
May 03, 2024 | 5.580 | 5.580 | 5.385 | 5.410 | 16,921 | -0.07(-1.28%) |
May 02, 2024 | 5.360 | 5.580 | 5.270 | 5.480 | 50,894 | +0.20(+3.79%) |