Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.660 | 3.850 | 3.640 | 3.640 | 4,839 | -0.12(-3.19%) |
Jul 18, 2024 | 3.900 | 4.240 | 3.630 | 3.760 | 59,882 | -0.27(-6.58%) |
Jul 17, 2024 | 3.900 | 4.250 | 3.900 | 4.025 | 38,241 | +0.01(+0.12%) |
Jul 16, 2024 | 3.470 | 4.208 | 3.470 | 4.020 | 98,441 | +0.49(+13.88%) |
Jul 15, 2024 | 3.650 | 3.695 | 3.470 | 3.530 | 19,291 | -0.04(-1.11%) |
Jul 12, 2024 | 3.710 | 3.710 | 3.470 | 3.570 | 12,125 | +0.06(+1.70%) |
Jul 11, 2024 | 3.350 | 3.670 | 3.321 | 3.510 | 28,250 | +0.16(+4.78%) |
Jul 10, 2024 | 3.360 | 3.389 | 3.230 | 3.350 | 11,044 | +0.15(+4.69%) |
Jul 09, 2024 | 3.590 | 3.590 | 3.200 | 3.200 | 34,794 | -0.44(-12.09%) |
Jul 08, 2024 | 3.700 | 3.700 | 3.550 | 3.640 | 20,716 | -0.08(-2.15%) |
Jul 05, 2024 | 3.710 | 3.840 | 3.660 | 3.720 | 11,258 | -0.02(-0.53%) |
Jul 03, 2024 | 3.570 | 3.910 | 3.570 | 3.740 | 6,825 | +0.18(+5.06%) |
Jul 02, 2024 | 3.580 | 3.870 | 3.430 | 3.560 | 21,051 | -0.15(-4.04%) |
Jul 01, 2024 | 3.870 | 3.935 | 3.420 | 3.710 | 59,493 | -0.19(-4.87%) |
Jun 28, 2024 | 4.250 | 4.320 | 3.760 | 3.900 | 59,779 | -0.27(-6.47%) |
Jun 27, 2024 | 4.210 | 4.370 | 3.930 | 4.170 | 45,748 | +0.00(+0.00%) |
Jun 26, 2024 | 4.080 | 4.480 | 3.960 | 4.170 | 54,272 | +0.04(+0.97%) |
Jun 25, 2024 | 3.790 | 4.380 | 3.700 | 4.130 | 126,200 | +0.34(+8.97%) |
Jun 24, 2024 | 3.820 | 4.045 | 3.661 | 3.790 | 89,485 | -0.34(-8.23%) |
Jun 21, 2024 | 4.000 | 4.550 | 3.850 | 4.130 | 335,887 | -0.72(-14.85%) |
Jun 20, 2024 | 3.940 | 6.800 | 3.710 | 4.850 | 3,383,084 | +1.09(+28.99%) |
Jun 18, 2024 | 3.530 | 3.900 | 3.530 | 3.760 | 77,784 | +0.08(+2.17%) |
Jun 17, 2024 | 3.510 | 4.224 | 3.400 | 3.680 | 266,378 | +0.17(+4.84%) |
Jun 14, 2024 | 3.250 | 4.388 | 3.250 | 3.510 | 465,286 | +0.24(+7.34%) |
Jun 13, 2024 | 3.300 | 3.340 | 3.260 | 3.270 | 6,689 | -0.13(-3.82%) |
Jun 12, 2024 | 3.390 | 3.670 | 3.320 | 3.400 | 5,566 | +0.08(+2.41%) |
Jun 11, 2024 | 3.380 | 3.390 | 3.320 | 3.320 | 5,195 | -0.08(-2.35%) |
Jun 10, 2024 | 3.400 | 3.530 | 3.332 | 3.400 | 7,391 | +0.01(+0.38%) |
Jun 07, 2024 | 3.550 | 3.650 | 3.370 | 3.387 | 13,694 | -0.19(-5.39%) |
Jun 06, 2024 | 3.450 | 3.820 | 3.320 | 3.580 | 12,507 | +0.13(+3.77%) |
Jun 05, 2024 | 3.370 | 3.590 | 3.360 | 3.450 | 32,118 | +0.00(+0.00%) |
Jun 04, 2024 | 3.840 | 3.875 | 3.370 | 3.450 | 47,643 | -0.55(-13.75%) |
Jun 03, 2024 | 4.000 | 4.021 | 3.846 | 4.000 | 8,894 | -0.03(-0.74%) |
May 31, 2024 | 3.770 | 4.310 | 3.760 | 4.030 | 31,280 | +0.23(+6.05%) |
May 30, 2024 | 3.750 | 3.830 | 3.700 | 3.800 | 29,245 | -0.06(-1.55%) |
May 29, 2024 | 4.140 | 4.200 | 3.700 | 3.860 | 64,039 | -0.52(-11.87%) |
May 28, 2024 | 4.090 | 4.579 | 4.090 | 4.380 | 145,751 | -0.12(-2.67%) |
May 24, 2024 | 6.720 | 7.150 | 3.520 | 4.500 | 7,458,706 | +0.40(+9.76%) |
May 23, 2024 | 3.190 | 4.240 | 2.870 | 4.100 | 483,331 | +0.97(+30.99%) |
May 22, 2024 | 3.280 | 3.330 | 3.092 | 3.130 | 14,876 | -0.17(-5.15%) |
May 21, 2024 | 3.170 | 3.490 | 3.150 | 3.300 | 84,146 | +0.13(+4.10%) |
May 20, 2024 | 3.530 | 3.530 | 3.030 | 3.170 | 38,905 | -0.41(-11.45%) |
May 17, 2024 | 4.640 | 4.795 | 2.940 | 3.580 | 234,612 | -1.18(-24.79%) |
May 16, 2024 | 4.630 | 5.000 | 4.630 | 4.760 | 8,393 | -0.23(-4.61%) |
May 15, 2024 | 5.120 | 5.390 | 4.680 | 4.990 | 24,101 | -0.13(-2.54%) |
May 14, 2024 | 4.810 | 5.440 | 4.810 | 5.120 | 80,661 | +0.18(+3.64%) |
May 13, 2024 | 5.180 | 5.180 | 4.860 | 4.940 | 10,019 | +0.00(+0.00%) |
May 10, 2024 | 4.500 | 4.950 | 4.460 | 4.940 | 30,871 | +0.44(+9.78%) |
May 09, 2024 | 4.460 | 4.707 | 4.460 | 4.500 | 17,693 | -0.21(-4.46%) |
May 08, 2024 | 4.520 | 4.850 | 4.520 | 4.710 | 30,884 | -0.09(-1.87%) |
May 07, 2024 | 4.960 | 5.440 | 4.780 | 4.800 | 60,093 | -0.08(-1.64%) |
May 06, 2024 | 4.980 | 4.980 | 4.660 | 4.880 | 15,601 | +0.00(+0.00%) |
May 03, 2024 | 4.830 | 5.300 | 4.830 | 4.880 | 48,861 | -0.07(-1.41%) |
May 02, 2024 | 5.380 | 5.380 | 4.800 | 4.950 | 24,038 | -0.19(-3.70%) |