Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 3.270 | 3.290 | 3.180 | 3.190 | 343,382 | -0.11(-3.33%) |
Jul 24, 2024 | 3.320 | 3.330 | 3.260 | 3.300 | 264,337 | -0.01(-0.30%) |
Jul 23, 2024 | 3.270 | 3.310 | 3.250 | 3.310 | 182,106 | +0.04(+1.22%) |
Jul 22, 2024 | 3.350 | 3.360 | 3.240 | 3.270 | 341,079 | -0.07(-2.10%) |
Jul 19, 2024 | 3.290 | 3.390 | 3.180 | 3.340 | 1,102,341 | +0.28(+9.15%) |
Jul 18, 2024 | 3.240 | 3.285 | 2.983 | 3.060 | 257,353 | -0.15(-4.67%) |
Jul 17, 2024 | 3.210 | 3.240 | 3.110 | 3.210 | 212,709 | -0.01(-0.31%) |
Jul 16, 2024 | 3.080 | 3.260 | 3.033 | 3.220 | 477,793 | +0.10(+3.21%) |
Jul 15, 2024 | 3.090 | 3.130 | 2.960 | 3.120 | 306,158 | +0.03(+0.97%) |
Jul 12, 2024 | 3.410 | 3.410 | 3.090 | 3.090 | 311,204 | -0.22(-6.65%) |
Jul 11, 2024 | 3.180 | 3.405 | 3.180 | 3.310 | 581,267 | +0.18(+5.75%) |
Jul 10, 2024 | 3.230 | 3.245 | 3.105 | 3.130 | 207,679 | -0.08(-2.49%) |
Jul 09, 2024 | 3.040 | 3.225 | 3.040 | 3.210 | 287,455 | +0.13(+4.22%) |
Jul 08, 2024 | 3.210 | 3.210 | 3.040 | 3.080 | 293,655 | -0.12(-3.75%) |
Jul 05, 2024 | 3.020 | 3.240 | 3.020 | 3.200 | 759,200 | +0.18(+5.96%) |
Jul 03, 2024 | 2.800 | 3.150 | 2.780 | 3.020 | 1,280,767 | +0.29(+10.62%) |
Jul 02, 2024 | 2.720 | 2.730 | 2.650 | 2.730 | 364,635 | +0.00(+0.00%) |
Jul 01, 2024 | 2.720 | 2.755 | 2.645 | 2.730 | 387,703 | +0.00(+0.00%) |
Jun 28, 2024 | 2.660 | 2.785 | 2.550 | 2.730 | 311,120 | +0.14(+5.41%) |
Jun 27, 2024 | 2.840 | 2.840 | 2.590 | 2.590 | 409,678 | -0.24(-8.48%) |
Jun 26, 2024 | 2.850 | 2.852 | 2.720 | 2.830 | 339,390 | -0.02(-0.70%) |
Jun 25, 2024 | 2.900 | 2.900 | 2.800 | 2.850 | 257,210 | -0.06(-2.06%) |
Jun 24, 2024 | 2.880 | 2.925 | 2.850 | 2.910 | 258,304 | +0.06(+2.11%) |
Jun 21, 2024 | 2.850 | 2.940 | 2.811 | 2.850 | 225,213 | +0.02(+0.71%) |
Jun 20, 2024 | 2.890 | 2.960 | 2.830 | 2.830 | 393,441 | -0.09(-3.08%) |
Jun 18, 2024 | 2.930 | 2.980 | 2.790 | 2.920 | 847,331 | -0.04(-1.35%) |
Jun 17, 2024 | 2.960 | 2.990 | 2.890 | 2.960 | 546,985 | -0.04(-1.33%) |
Jun 14, 2024 | 3.000 | 3.015 | 2.950 | 3.000 | 275,345 | -0.03(-0.99%) |
Jun 13, 2024 | 3.060 | 3.100 | 3.000 | 3.030 | 473,676 | -0.07(-2.26%) |
Jun 12, 2024 | 3.350 | 3.350 | 3.011 | 3.100 | 641,011 | -0.08(-2.52%) |
Jun 11, 2024 | 3.430 | 3.430 | 3.170 | 3.180 | 508,985 | -0.23(-6.74%) |
Jun 10, 2024 | 3.390 | 3.450 | 3.350 | 3.410 | 227,102 | +0.02(+0.59%) |
Jun 07, 2024 | 3.400 | 3.460 | 3.340 | 3.390 | 504,578 | -0.07(-2.02%) |
Jun 06, 2024 | 3.270 | 3.540 | 3.220 | 3.460 | 546,605 | +0.16(+4.85%) |
Jun 05, 2024 | 3.240 | 3.330 | 3.200 | 3.300 | 284,324 | +0.08(+2.48%) |
Jun 04, 2024 | 3.240 | 3.310 | 3.205 | 3.220 | 288,103 | -0.03(-0.92%) |
Jun 03, 2024 | 3.260 | 3.300 | 3.200 | 3.250 | 308,729 | -0.01(-0.31%) |
May 31, 2024 | 3.290 | 3.320 | 3.120 | 3.260 | 1,826,416 | -0.08(-2.40%) |
May 30, 2024 | 3.310 | 3.370 | 3.280 | 3.340 | 484,060 | +0.04(+1.21%) |
May 29, 2024 | 3.300 | 3.390 | 3.220 | 3.300 | 506,696 | -0.06(-1.79%) |
May 28, 2024 | 3.450 | 3.530 | 3.350 | 3.360 | 517,992 | -0.13(-3.72%) |
May 24, 2024 | 3.620 | 3.630 | 3.300 | 3.490 | 867,740 | -0.14(-3.86%) |
May 23, 2024 | 3.780 | 3.840 | 3.620 | 3.630 | 574,610 | -0.22(-5.71%) |
May 22, 2024 | 3.890 | 3.910 | 3.700 | 3.850 | 731,881 | -0.08(-2.04%) |
May 21, 2024 | 4.030 | 4.030 | 3.850 | 3.930 | 549,307 | -0.12(-2.96%) |
May 20, 2024 | 4.190 | 4.190 | 4.000 | 4.050 | 847,729 | -0.20(-4.71%) |
May 17, 2024 | 3.990 | 4.346 | 3.950 | 4.250 | 1,147,388 | +0.33(+8.42%) |
May 16, 2024 | 3.760 | 3.950 | 3.700 | 3.920 | 561,596 | +0.22(+5.95%) |
May 15, 2024 | 3.840 | 3.920 | 3.670 | 3.700 | 646,384 | -0.22(-5.61%) |
May 14, 2024 | 3.790 | 3.950 | 3.761 | 3.920 | 846,348 | +0.28(+7.69%) |
May 13, 2024 | 3.900 | 3.950 | 3.620 | 3.640 | 884,343 | -0.24(-6.19%) |
May 10, 2024 | 3.970 | 4.010 | 3.711 | 3.880 | 316,903 | -0.15(-3.67%) |
May 09, 2024 | 4.020 | 4.054 | 3.842 | 4.028 | 224,350 | +0.10(+2.50%) |
May 08, 2024 | 4.016 | 4.033 | 3.902 | 3.929 | 177,905 | +0.01(+0.15%) |
May 07, 2024 | 3.919 | 3.972 | 3.892 | 3.923 | 173,578 | -0.04(-1.13%) |
May 06, 2024 | 4.139 | 4.139 | 3.862 | 3.968 | 202,154 | -0.10(-2.45%) |
May 03, 2024 | 4.140 | 4.158 | 3.991 | 4.068 | 261,936 | +0.11(+2.71%) |
May 02, 2024 | 4.140 | 4.140 | 3.933 | 3.961 | 554,122 | -0.00(-0.11%) |