Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 4.060 | 4.130 | 3.910 | 4.050 | 435,881 | +0.07(+1.76%) |
Jul 11, 2024 | 3.790 | 4.030 | 3.760 | 3.980 | 343,195 | +0.28(+7.57%) |
Jul 10, 2024 | 3.770 | 3.875 | 3.660 | 3.700 | 360,589 | -0.06(-1.60%) |
Jul 09, 2024 | 3.690 | 3.850 | 3.680 | 3.760 | 343,746 | +0.07(+1.90%) |
Jul 08, 2024 | 3.630 | 3.750 | 3.600 | 3.690 | 468,373 | +0.06(+1.65%) |
Jul 05, 2024 | 3.750 | 3.780 | 3.610 | 3.630 | 447,273 | -0.12(-3.20%) |
Jul 03, 2024 | 3.610 | 3.790 | 3.590 | 3.750 | 234,534 | +0.13(+3.59%) |
Jul 02, 2024 | 3.700 | 3.820 | 3.610 | 3.620 | 440,794 | -0.11(-2.95%) |
Jul 01, 2024 | 4.000 | 4.050 | 3.630 | 3.730 | 905,493 | -0.29(-7.21%) |
Jun 28, 2024 | 4.110 | 4.250 | 3.910 | 4.020 | 8,421,066 | +0.00(+0.00%) |
Jun 27, 2024 | 3.600 | 4.080 | 3.600 | 4.020 | 908,048 | +0.43(+11.98%) |
Jun 26, 2024 | 3.470 | 3.640 | 3.420 | 3.590 | 409,070 | +0.10(+2.87%) |
Jun 25, 2024 | 3.530 | 3.580 | 3.420 | 3.490 | 538,447 | -0.05(-1.41%) |
Jun 24, 2024 | 3.550 | 3.630 | 3.375 | 3.540 | 482,518 | -0.01(-0.28%) |
Jun 21, 2024 | 3.520 | 3.580 | 3.395 | 3.550 | 670,091 | +0.02(+0.57%) |
Jun 20, 2024 | 3.800 | 3.820 | 3.520 | 3.530 | 642,841 | -0.29(-7.59%) |
Jun 18, 2024 | 3.960 | 4.025 | 3.750 | 3.820 | 399,787 | -0.14(-3.54%) |
Jun 17, 2024 | 4.180 | 4.200 | 3.920 | 3.960 | 297,830 | -0.20(-4.81%) |
Jun 14, 2024 | 4.200 | 4.305 | 4.130 | 4.160 | 368,153 | -0.12(-2.80%) |
Jun 13, 2024 | 4.340 | 4.440 | 4.200 | 4.280 | 341,841 | +0.20(+4.90%) |
Jun 12, 2024 | 3.990 | 4.310 | 3.990 | 4.080 | 522,458 | +0.22(+5.70%) |
Jun 11, 2024 | 4.020 | 4.100 | 3.840 | 3.860 | 373,341 | -0.20(-4.93%) |
Jun 10, 2024 | 3.980 | 4.160 | 3.920 | 4.060 | 274,262 | +0.05(+1.25%) |
Jun 07, 2024 | 4.040 | 4.120 | 3.960 | 4.010 | 251,850 | -0.05(-1.23%) |
Jun 06, 2024 | 4.060 | 4.160 | 3.980 | 4.060 | 335,378 | -0.04(-0.98%) |
Jun 05, 2024 | 3.990 | 4.200 | 3.920 | 4.100 | 330,306 | +0.13(+3.27%) |
Jun 04, 2024 | 4.310 | 4.355 | 3.920 | 3.970 | 516,074 | -0.21(-5.02%) |
Jun 03, 2024 | 4.690 | 5.030 | 4.100 | 4.180 | 887,694 | -0.35(-7.73%) |
May 31, 2024 | 4.630 | 4.750 | 4.350 | 4.530 | 789,014 | +0.18(+4.14%) |
May 30, 2024 | 4.490 | 4.580 | 4.280 | 4.350 | 510,214 | -0.14(-3.01%) |
May 29, 2024 | 4.400 | 4.560 | 4.391 | 4.485 | 399,658 | -0.02(-0.55%) |
May 28, 2024 | 4.150 | 4.660 | 4.070 | 4.510 | 938,433 | +0.55(+13.89%) |
May 24, 2024 | 3.900 | 4.020 | 3.840 | 3.960 | 287,564 | +0.05(+1.28%) |
May 23, 2024 | 4.240 | 4.350 | 3.885 | 3.910 | 545,224 | -0.15(-3.69%) |
May 22, 2024 | 4.020 | 4.150 | 3.880 | 4.060 | 505,868 | +0.03(+0.74%) |
May 21, 2024 | 3.790 | 4.030 | 3.770 | 4.030 | 420,816 | +0.23(+6.05%) |
May 20, 2024 | 3.820 | 3.930 | 3.710 | 3.800 | 302,589 | +0.13(+3.54%) |
May 17, 2024 | 3.690 | 3.748 | 3.515 | 3.670 | 291,386 | +0.09(+2.51%) |
May 16, 2024 | 3.900 | 3.910 | 3.560 | 3.580 | 434,103 | -0.36(-9.14%) |
May 15, 2024 | 3.430 | 4.040 | 3.380 | 3.940 | 1,348,640 | +0.77(+24.29%) |
May 14, 2024 | 3.000 | 3.180 | 3.000 | 3.170 | 539,564 | +0.17(+5.67%) |
May 13, 2024 | 3.420 | 3.420 | 2.960 | 3.000 | 615,497 | -0.42(-12.28%) |
May 10, 2024 | 3.730 | 3.850 | 3.360 | 3.420 | 1,244,643 | +0.04(+1.18%) |
May 09, 2024 | 3.350 | 3.400 | 3.290 | 3.380 | 314,825 | -0.01(-0.29%) |
May 08, 2024 | 3.620 | 3.620 | 3.380 | 3.390 | 273,210 | -0.28(-7.63%) |
May 07, 2024 | 3.710 | 3.755 | 3.660 | 3.670 | 244,935 | -0.02(-0.54%) |
May 06, 2024 | 3.510 | 3.725 | 3.510 | 3.690 | 253,572 | +0.19(+5.43%) |
May 03, 2024 | 3.540 | 3.640 | 3.475 | 3.500 | 215,792 | -0.01(-0.28%) |
May 02, 2024 | 3.500 | 3.570 | 3.471 | 3.510 | 209,894 | +0.03(+0.86%) |