Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 3.000 | 3.040 | 3.000 | 3.040 | 687,750 | -0.05(-1.62%) |
Jul 29, 2024 | 3.020 | 3.090 | 3.000 | 3.090 | 822,587 | +0.02(+0.65%) |
Jul 26, 2024 | 3.080 | 3.080 | 3.027 | 3.070 | 310,883 | +0.04(+1.32%) |
Jul 25, 2024 | 3.130 | 3.130 | 3.010 | 3.030 | 660,450 | -0.18(-5.61%) |
Jul 24, 2024 | 3.207 | 3.260 | 3.180 | 3.210 | 207,143 | -0.04(-1.23%) |
Jul 23, 2024 | 3.250 | 3.280 | 3.200 | 3.250 | 316,371 | -0.01(-0.31%) |
Jul 22, 2024 | 3.250 | 3.310 | 3.220 | 3.260 | 271,266 | +0.02(+0.62%) |
Jul 19, 2024 | 3.190 | 3.250 | 3.169 | 3.240 | 3,827,940 | +0.06(+1.89%) |
Jul 18, 2024 | 3.160 | 3.200 | 3.150 | 3.180 | 215,825 | +0.03(+0.95%) |
Jul 17, 2024 | 3.089 | 3.160 | 3.089 | 3.150 | 925,195 | +0.08(+2.61%) |
Jul 16, 2024 | 3.025 | 3.080 | 3.010 | 3.070 | 541,191 | +0.01(+0.33%) |
Jul 15, 2024 | 3.047 | 3.070 | 3.040 | 3.060 | 226,347 | -0.03(-0.97%) |
Jul 12, 2024 | 3.071 | 3.150 | 3.070 | 3.090 | 334,445 | +0.01(+0.32%) |
Jul 11, 2024 | 3.070 | 3.090 | 3.060 | 3.080 | 778,219 | +0.03(+0.98%) |
Jul 10, 2024 | 3.020 | 3.050 | 3.010 | 3.050 | 913,491 | +0.04(+1.33%) |
Jul 09, 2024 | 3.000 | 3.020 | 2.980 | 3.010 | 320,796 | +0.00(+0.00%) |
Jul 08, 2024 | 3.055 | 3.060 | 2.970 | 3.010 | 450,306 | -0.04(-1.31%) |
Jul 05, 2024 | 3.040 | 3.070 | 3.020 | 3.050 | 462,399 | +0.10(+3.39%) |
Jul 03, 2024 | 2.940 | 2.980 | 2.910 | 2.950 | 412,699 | +0.05(+1.72%) |
Jul 02, 2024 | 2.877 | 2.900 | 2.860 | 2.900 | 912,967 | +0.06(+2.11%) |
Jul 01, 2024 | 2.893 | 2.900 | 2.830 | 2.840 | 1,279,621 | +0.06(+2.16%) |
Jun 28, 2024 | 2.790 | 2.810 | 2.770 | 2.780 | 1,063,056 | -0.05(-1.77%) |
Jun 27, 2024 | 2.850 | 2.870 | 2.830 | 2.830 | 610,082 | -0.07(-2.41%) |
Jun 26, 2024 | 2.880 | 2.920 | 2.850 | 2.900 | 745,298 | -0.05(-1.69%) |
Jun 25, 2024 | 2.930 | 2.970 | 2.930 | 2.950 | 540,122 | +0.02(+0.68%) |
Jun 24, 2024 | 2.970 | 2.975 | 2.930 | 2.930 | 726,958 | -0.01(-0.34%) |
Jun 21, 2024 | 2.960 | 2.970 | 2.930 | 2.940 | 567,705 | -0.02(-0.68%) |
Jun 20, 2024 | 2.810 | 3.100 | 2.810 | 2.960 | 634,513 | -0.05(-1.66%) |
Jun 18, 2024 | 3.000 | 3.030 | 2.975 | 3.010 | 7,332,335 | -0.13(-4.14%) |
Jun 17, 2024 | 2.930 | 3.190 | 2.930 | 3.140 | 682,049 | +0.04(+1.29%) |
Jun 14, 2024 | 3.120 | 3.160 | 3.090 | 3.100 | 367,999 | -0.07(-2.21%) |
Jun 13, 2024 | 3.190 | 3.220 | 3.120 | 3.170 | 3,196,403 | -0.05(-1.55%) |
Jun 12, 2024 | 3.260 | 3.300 | 3.220 | 3.220 | 1,239,999 | -0.01(-0.31%) |
Jun 11, 2024 | 3.170 | 3.260 | 3.150 | 3.230 | 968,360 | +0.06(+1.89%) |
Jun 10, 2024 | 3.150 | 3.210 | 3.120 | 3.170 | 851,396 | -0.05(-1.55%) |
Jun 07, 2024 | 3.217 | 3.240 | 3.200 | 3.220 | 606,515 | -0.02(-0.62%) |
Jun 06, 2024 | 3.290 | 3.290 | 3.200 | 3.240 | 281,729 | -0.02(-0.61%) |
Jun 05, 2024 | 3.280 | 3.320 | 3.250 | 3.260 | 170,827 | -0.09(-2.69%) |
Jun 04, 2024 | 3.350 | 3.350 | 3.271 | 3.350 | 365,172 | -0.02(-0.59%) |
Jun 03, 2024 | 3.200 | 3.380 | 3.200 | 3.370 | 937,178 | +0.18(+5.64%) |
May 31, 2024 | 3.130 | 3.275 | 3.130 | 3.190 | 2,352,789 | -0.10(-3.04%) |
May 30, 2024 | 3.130 | 3.300 | 3.130 | 3.290 | 694,866 | -0.02(-0.60%) |
May 29, 2024 | 3.322 | 3.330 | 3.310 | 3.310 | 221,086 | -0.26(-7.28%) |
May 28, 2024 | 3.440 | 3.620 | 3.430 | 3.570 | 195,817 | +0.00(+0.00%) |
May 24, 2024 | 3.570 | 3.630 | 3.550 | 3.570 | 185,153 | -0.01(-0.28%) |
May 23, 2024 | 3.599 | 3.630 | 3.580 | 3.580 | 234,419 | -0.03(-0.83%) |
May 22, 2024 | 3.540 | 3.620 | 3.540 | 3.610 | 179,684 | +0.01(+0.28%) |
May 21, 2024 | 3.560 | 3.600 | 3.500 | 3.600 | 111,951 | -0.02(-0.55%) |
May 20, 2024 | 3.620 | 3.630 | 3.570 | 3.620 | 84,050 | -0.01(-0.28%) |
May 17, 2024 | 3.639 | 3.690 | 3.590 | 3.630 | 79,349 | +0.07(+1.97%) |
May 16, 2024 | 3.592 | 3.620 | 3.550 | 3.560 | 125,803 | -0.00(-0.07%) |
May 15, 2024 | 3.600 | 3.600 | 3.540 | 3.562 | 85,933 | -0.14(-3.72%) |
May 14, 2024 | 3.650 | 3.750 | 3.650 | 3.700 | 97,156 | -0.02(-0.54%) |
May 13, 2024 | 3.610 | 3.720 | 3.600 | 3.720 | 117,146 | +0.14(+3.91%) |
May 10, 2024 | 3.550 | 3.640 | 3.550 | 3.580 | 73,043 | -0.02(-0.56%) |
May 09, 2024 | 3.530 | 3.600 | 3.530 | 3.600 | 145,529 | +0.12(+3.45%) |
May 08, 2024 | 3.440 | 3.520 | 3.440 | 3.480 | 143,549 | +0.05(+1.46%) |
May 07, 2024 | 3.400 | 3.510 | 3.400 | 3.430 | 237,555 | -0.02(-0.58%) |
May 06, 2024 | 3.490 | 3.490 | 3.390 | 3.450 | 153,948 | +0.04(+1.17%) |
May 03, 2024 | 3.395 | 3.420 | 3.360 | 3.410 | 150,794 | +0.04(+1.20%) |
May 02, 2024 | 3.355 | 3.420 | 3.340 | 3.369 | 139,945 | -0.05(-1.48%) |