Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 3.340 | 3.500 | 3.330 | 3.420 | 78,014 | +0.02(+0.59%) |
Jul 22, 2024 | 3.290 | 3.420 | 3.280 | 3.400 | 86,374 | +0.14(+4.29%) |
Jul 19, 2024 | 3.290 | 3.300 | 3.220 | 3.260 | 38,650 | +0.05(+1.56%) |
Jul 18, 2024 | 3.360 | 3.400 | 3.210 | 3.210 | 91,649 | -0.08(-2.43%) |
Jul 17, 2024 | 3.250 | 3.450 | 3.250 | 3.290 | 94,390 | -0.02(-0.60%) |
Jul 16, 2024 | 3.280 | 3.360 | 3.250 | 3.310 | 86,876 | +0.07(+2.16%) |
Jul 15, 2024 | 3.260 | 3.300 | 3.170 | 3.240 | 97,026 | -0.05(-1.52%) |
Jul 12, 2024 | 3.270 | 3.310 | 3.260 | 3.290 | 73,821 | +0.03(+0.92%) |
Jul 11, 2024 | 3.120 | 3.260 | 3.120 | 3.260 | 109,586 | +0.12(+3.82%) |
Jul 10, 2024 | 3.050 | 3.150 | 3.050 | 3.140 | 71,773 | +0.07(+2.28%) |
Jul 09, 2024 | 3.070 | 3.120 | 3.040 | 3.070 | 60,859 | -0.01(-0.32%) |
Jul 08, 2024 | 3.040 | 3.080 | 3.020 | 3.080 | 77,379 | +0.04(+1.32%) |
Jul 05, 2024 | 3.130 | 3.130 | 3.020 | 3.040 | 146,018 | -0.02(-0.65%) |
Jul 04, 2024 | 3.140 | 3.140 | 3.050 | 3.060 | 67,341 | -0.07(-2.24%) |
Jul 03, 2024 | 3.110 | 3.220 | 3.090 | 3.130 | 188,938 | +0.03(+0.97%) |
Jul 02, 2024 | 3.190 | 3.190 | 3.070 | 3.100 | 66,107 | -0.09(-2.82%) |
Jun 28, 2024 | 3.190 | 0 | -0.06(-1.85%) | |||
Jun 27, 2024 | 3.180 | 3.290 | 3.150 | 3.250 | 109,902 | +0.05(+1.56%) |
Jun 26, 2024 | 3.090 | 3.200 | 3.080 | 3.200 | 106,320 | +0.09(+2.89%) |
Jun 25, 2024 | 3.160 | 3.170 | 3.100 | 3.110 | 111,303 | -0.07(-2.20%) |
Jun 24, 2024 | 3.190 | 3.260 | 3.120 | 3.180 | 116,019 | -0.04(-1.24%) |
Jun 21, 2024 | 3.180 | 3.240 | 3.170 | 3.220 | 190,399 | +0.02(+0.63%) |
Jun 20, 2024 | 3.140 | 3.220 | 3.120 | 3.200 | 70,336 | +0.03(+0.95%) |
Jun 19, 2024 | 3.180 | 3.200 | 3.150 | 3.170 | 14,926 | -0.01(-0.31%) |
Jun 18, 2024 | 3.200 | 3.240 | 3.160 | 3.180 | 49,290 | -0.01(-0.31%) |
Jun 17, 2024 | 3.240 | 3.290 | 3.190 | 3.190 | 79,140 | -0.06(-1.85%) |
Jun 14, 2024 | 3.390 | 3.390 | 3.250 | 3.250 | 55,752 | -0.14(-4.13%) |
Jun 13, 2024 | 3.450 | 3.500 | 3.360 | 3.390 | 107,958 | -0.06(-1.74%) |
Jun 12, 2024 | 3.440 | 3.480 | 3.400 | 3.450 | 157,090 | +0.04(+1.17%) |
Jun 11, 2024 | 3.400 | 3.440 | 3.370 | 3.410 | 64,326 | -0.05(-1.45%) |
Jun 10, 2024 | 3.360 | 3.460 | 3.310 | 3.460 | 88,138 | +0.08(+2.37%) |
Jun 07, 2024 | 3.390 | 3.430 | 3.350 | 3.380 | 102,541 | -0.05(-1.46%) |
Jun 06, 2024 | 3.520 | 3.520 | 3.400 | 3.430 | 118,729 | -0.10(-2.83%) |
Jun 05, 2024 | 3.410 | 3.530 | 3.400 | 3.530 | 53,111 | +0.11(+3.22%) |
Jun 04, 2024 | 3.440 | 3.500 | 3.410 | 3.420 | 52,968 | -0.03(-0.87%) |
Jun 03, 2024 | 3.530 | 3.550 | 3.420 | 3.450 | 69,984 | -0.09(-2.54%) |
May 31, 2024 | 3.420 | 3.540 | 3.410 | 3.540 | 170,065 | +0.12(+3.51%) |
May 30, 2024 | 3.510 | 3.610 | 3.410 | 3.420 | 140,610 | -0.08(-2.29%) |
May 29, 2024 | 3.630 | 3.630 | 3.490 | 3.500 | 127,987 | -0.15(-4.11%) |
May 28, 2024 | 3.630 | 3.660 | 3.580 | 3.650 | 106,988 | +0.01(+0.27%) |
May 27, 2024 | 3.610 | 3.640 | 3.590 | 3.640 | 19,545 | +0.01(+0.28%) |
May 24, 2024 | 3.650 | 3.710 | 3.600 | 3.630 | 96,676 | -0.01(-0.27%) |
May 23, 2024 | 3.830 | 3.830 | 3.600 | 3.640 | 140,385 | -0.16(-4.21%) |
May 22, 2024 | 3.780 | 3.860 | 3.760 | 3.800 | 126,772 | +0.00(+0.00%) |
May 21, 2024 | 3.830 | 3.880 | 3.760 | 3.800 | 281,601 | -0.19(-4.76%) |
May 17, 2024 | 3.990 | 0 | -0.15(-3.62%) | |||
May 16, 2024 | 3.940 | 4.280 | 3.940 | 4.140 | 399,155 | +0.19(+4.81%) |
May 15, 2024 | 4.030 | 4.100 | 3.940 | 3.950 | 245,969 | -0.07(-1.74%) |
May 14, 2024 | 4.050 | 4.260 | 3.990 | 4.020 | 473,599 | +0.00(+0.00%) |
May 13, 2024 | 3.810 | 4.040 | 3.810 | 4.020 | 246,627 | +0.22(+5.79%) |
May 10, 2024 | 3.950 | 4.000 | 3.790 | 3.800 | 270,724 | -0.10(-2.56%) |
May 09, 2024 | 3.630 | 3.980 | 3.630 | 3.900 | 269,668 | +0.33(+9.24%) |
May 08, 2024 | 3.580 | 3.610 | 3.490 | 3.570 | 214,744 | -0.06(-1.65%) |
May 07, 2024 | 3.600 | 3.670 | 3.560 | 3.630 | 88,733 | +0.01(+0.28%) |
May 06, 2024 | 3.770 | 3.810 | 3.610 | 3.620 | 184,230 | -0.02(-0.55%) |
May 03, 2024 | 3.650 | 3.770 | 3.620 | 3.640 | 229,815 | -0.02(-0.55%) |
May 02, 2024 | 3.800 | 3.950 | 3.610 | 3.660 | 297,436 | -0.09(-2.40%) |