Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 3.630 | 3.740 | 3.630 | 3.680 | 153,780 | +0.04(+1.10%) |
Jul 22, 2024 | 3.650 | 3.710 | 3.540 | 3.640 | 130,199 | -0.02(-0.55%) |
Jul 19, 2024 | 3.630 | 3.750 | 3.570 | 3.660 | 211,081 | +0.04(+1.10%) |
Jul 18, 2024 | 3.760 | 3.795 | 3.590 | 3.620 | 258,486 | -0.17(-4.49%) |
Jul 17, 2024 | 3.760 | 3.840 | 3.670 | 3.790 | 285,674 | +0.01(+0.26%) |
Jul 16, 2024 | 3.670 | 3.780 | 3.650 | 3.780 | 295,381 | +0.17(+4.71%) |
Jul 15, 2024 | 3.580 | 3.640 | 3.520 | 3.610 | 197,336 | +0.06(+1.69%) |
Jul 12, 2024 | 3.550 | 3.610 | 3.500 | 3.550 | 159,884 | +0.05(+1.43%) |
Jul 11, 2024 | 3.440 | 3.600 | 3.440 | 3.500 | 254,110 | +0.11(+3.24%) |
Jul 10, 2024 | 3.340 | 3.430 | 3.280 | 3.390 | 118,830 | +0.06(+1.80%) |
Jul 09, 2024 | 3.320 | 3.370 | 3.250 | 3.330 | 126,201 | -0.01(-0.30%) |
Jul 08, 2024 | 3.460 | 3.490 | 3.330 | 3.340 | 261,806 | -0.08(-2.34%) |
Jul 05, 2024 | 3.490 | 3.490 | 3.320 | 3.420 | 527,375 | -0.09(-2.56%) |
Jul 03, 2024 | 3.560 | 3.560 | 3.460 | 3.510 | 151,705 | -0.03(-0.85%) |
Jul 02, 2024 | 3.600 | 3.630 | 3.540 | 3.540 | 77,602 | -0.05(-1.39%) |
Jul 01, 2024 | 3.630 | 3.630 | 3.545 | 3.590 | 190,061 | -0.05(-1.37%) |
Jun 28, 2024 | 3.570 | 3.680 | 3.500 | 3.640 | 545,488 | +0.08(+2.25%) |
Jun 27, 2024 | 3.660 | 3.720 | 3.460 | 3.560 | 485,083 | +0.01(+0.28%) |
Jun 26, 2024 | 3.560 | 3.670 | 3.535 | 3.550 | 518,995 | -0.02(-0.56%) |
Jun 25, 2024 | 3.620 | 3.700 | 3.465 | 3.570 | 398,639 | -0.05(-1.38%) |
Jun 24, 2024 | 3.570 | 3.630 | 3.475 | 3.620 | 260,689 | +0.07(+1.97%) |
Jun 21, 2024 | 3.530 | 3.660 | 3.515 | 3.550 | 379,368 | +0.04(+1.14%) |
Jun 20, 2024 | 3.540 | 3.650 | 3.450 | 3.510 | 444,122 | -0.09(-2.50%) |
Jun 18, 2024 | 3.610 | 3.620 | 3.430 | 3.600 | 362,420 | -0.02(-0.55%) |
Jun 17, 2024 | 3.550 | 3.640 | 3.445 | 3.620 | 222,304 | +0.06(+1.69%) |
Jun 14, 2024 | 3.560 | 3.680 | 3.510 | 3.560 | 322,725 | -0.04(-1.11%) |
Jun 13, 2024 | 3.570 | 3.640 | 3.505 | 3.600 | 225,049 | -0.01(-0.28%) |
Jun 12, 2024 | 3.700 | 3.805 | 3.535 | 3.610 | 428,211 | +0.01(+0.28%) |
Jun 11, 2024 | 3.560 | 3.620 | 3.460 | 3.600 | 194,060 | +0.00(+0.00%) |
Jun 10, 2024 | 3.580 | 3.620 | 3.530 | 3.600 | 169,729 | -0.04(-1.10%) |
Jun 07, 2024 | 3.600 | 3.680 | 3.540 | 3.640 | 314,562 | +0.01(+0.28%) |
Jun 06, 2024 | 3.610 | 3.655 | 3.570 | 3.630 | 230,020 | -0.04(-1.09%) |
Jun 05, 2024 | 3.680 | 3.690 | 3.525 | 3.670 | 175,016 | +0.00(+0.00%) |
Jun 04, 2024 | 3.600 | 3.720 | 3.495 | 3.670 | 261,792 | +0.06(+1.66%) |
Jun 03, 2024 | 3.610 | 3.630 | 3.510 | 3.610 | 429,915 | +0.06(+1.69%) |
May 31, 2024 | 3.250 | 3.580 | 3.250 | 3.550 | 255,482 | +0.25(+7.58%) |
May 30, 2024 | 3.100 | 3.380 | 3.010 | 3.300 | 694,548 | -0.27(-7.56%) |
May 29, 2024 | 3.550 | 3.645 | 3.440 | 3.570 | 417,163 | -0.02(-0.56%) |
May 28, 2024 | 3.660 | 3.780 | 3.585 | 3.590 | 272,348 | -0.05(-1.37%) |
May 24, 2024 | 3.430 | 3.650 | 3.430 | 3.640 | 248,924 | +0.20(+5.81%) |
May 23, 2024 | 3.460 | 3.460 | 3.350 | 3.440 | 220,702 | -0.02(-0.58%) |
May 22, 2024 | 3.430 | 3.500 | 3.310 | 3.460 | 195,505 | +0.03(+0.87%) |
May 21, 2024 | 3.420 | 3.460 | 3.340 | 3.430 | 175,383 | -0.01(-0.29%) |
May 20, 2024 | 3.480 | 3.510 | 3.400 | 3.440 | 169,801 | -0.05(-1.43%) |
May 17, 2024 | 3.510 | 3.555 | 3.395 | 3.490 | 176,870 | +0.00(+0.00%) |
May 16, 2024 | 3.370 | 3.530 | 3.370 | 3.490 | 430,627 | +0.13(+3.87%) |
May 15, 2024 | 3.400 | 3.440 | 3.300 | 3.360 | 148,773 | -0.01(-0.30%) |
May 14, 2024 | 3.370 | 3.410 | 3.330 | 3.370 | 101,022 | +0.06(+1.81%) |
May 13, 2024 | 3.310 | 3.370 | 3.310 | 3.310 | 88,176 | +0.04(+1.22%) |
May 10, 2024 | 3.300 | 3.330 | 3.180 | 3.270 | 305,660 | -0.01(-0.30%) |
May 09, 2024 | 3.270 | 3.330 | 3.260 | 3.280 | 145,391 | +0.02(+0.61%) |
May 08, 2024 | 3.260 | 3.330 | 3.255 | 3.260 | 145,460 | -0.06(-1.81%) |
May 07, 2024 | 3.270 | 3.345 | 3.260 | 3.320 | 164,267 | +0.05(+1.53%) |
May 06, 2024 | 3.240 | 3.305 | 3.220 | 3.270 | 186,380 | +0.03(+0.93%) |
May 03, 2024 | 3.350 | 3.390 | 3.150 | 3.240 | 289,471 | -0.06(-1.82%) |
May 02, 2024 | 3.210 | 3.310 | 3.180 | 3.300 | 144,239 | +0.14(+4.43%) |