Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 4.040 | 4.130 | 3.875 | 3.935 | 263,900 | -0.10(-2.60%) |
Jul 16, 2024 | 3.900 | 4.040 | 3.880 | 4.040 | 257,275 | +0.19(+4.94%) |
Jul 15, 2024 | 3.910 | 3.970 | 3.850 | 3.850 | 214,622 | -0.07(-1.79%) |
Jul 12, 2024 | 3.940 | 4.000 | 3.840 | 3.920 | 211,886 | +0.03(+0.77%) |
Jul 11, 2024 | 3.700 | 3.930 | 3.670 | 3.890 | 328,129 | +0.22(+5.99%) |
Jul 10, 2024 | 3.680 | 3.730 | 3.630 | 3.670 | 219,804 | +0.00(+0.00%) |
Jul 09, 2024 | 3.850 | 3.850 | 3.660 | 3.670 | 456,714 | -0.18(-4.68%) |
Jul 08, 2024 | 3.870 | 3.930 | 3.820 | 3.850 | 376,947 | -0.02(-0.52%) |
Jul 05, 2024 | 4.000 | 4.050 | 3.860 | 3.870 | 281,705 | -0.13(-3.25%) |
Jul 03, 2024 | 4.010 | 4.050 | 3.955 | 4.000 | 217,978 | -0.02(-0.50%) |
Jul 02, 2024 | 4.030 | 4.075 | 4.005 | 4.020 | 238,256 | -0.02(-0.50%) |
Jul 01, 2024 | 4.110 | 4.170 | 3.990 | 4.040 | 546,515 | -0.01(-0.25%) |
Jun 28, 2024 | 4.180 | 4.290 | 3.920 | 4.050 | 3,588,256 | -0.13(-3.11%) |
Jun 27, 2024 | 4.080 | 4.490 | 3.990 | 4.180 | 757,465 | +0.12(+2.96%) |
Jun 26, 2024 | 4.140 | 4.195 | 4.010 | 4.060 | 378,987 | -0.12(-2.87%) |
Jun 25, 2024 | 4.230 | 4.230 | 4.075 | 4.180 | 318,162 | -0.08(-1.99%) |
Jun 24, 2024 | 4.420 | 4.420 | 4.190 | 4.265 | 331,868 | -0.15(-3.29%) |
Jun 21, 2024 | 4.510 | 4.615 | 4.370 | 4.410 | 416,188 | -0.09(-2.00%) |
Jun 20, 2024 | 4.300 | 4.540 | 4.230 | 4.500 | 444,068 | +0.18(+4.17%) |
Jun 18, 2024 | 4.280 | 4.430 | 4.230 | 4.320 | 319,576 | +0.02(+0.47%) |
Jun 17, 2024 | 4.090 | 4.325 | 4.050 | 4.300 | 445,712 | +0.17(+4.12%) |
Jun 14, 2024 | 4.130 | 4.180 | 4.010 | 4.130 | 460,702 | -0.06(-1.43%) |
Jun 13, 2024 | 4.210 | 4.212 | 4.105 | 4.190 | 512,013 | +0.02(+0.48%) |
Jun 12, 2024 | 4.110 | 4.450 | 4.035 | 4.170 | 950,940 | -0.54(-11.46%) |
Jun 11, 2024 | 4.250 | 4.750 | 4.200 | 4.710 | 965,883 | +0.51(+12.14%) |
Jun 10, 2024 | 4.360 | 4.360 | 4.150 | 4.200 | 296,292 | -0.14(-3.23%) |
Jun 07, 2024 | 4.210 | 4.425 | 4.110 | 4.340 | 318,693 | +0.11(+2.60%) |
Jun 06, 2024 | 4.080 | 4.310 | 4.030 | 4.230 | 303,268 | +0.17(+4.19%) |
Jun 05, 2024 | 4.120 | 4.140 | 4.025 | 4.060 | 191,809 | -0.05(-1.22%) |
Jun 04, 2024 | 4.210 | 4.250 | 4.100 | 4.110 | 199,966 | -0.15(-3.52%) |
Jun 03, 2024 | 4.360 | 4.450 | 4.160 | 4.260 | 284,105 | +0.00(+0.00%) |
May 31, 2024 | 4.100 | 4.270 | 4.060 | 4.260 | 257,033 | +0.21(+5.19%) |
May 30, 2024 | 4.140 | 4.250 | 4.050 | 4.050 | 283,685 | -0.03(-0.74%) |
May 29, 2024 | 4.210 | 4.290 | 4.080 | 4.080 | 310,961 | -0.10(-2.39%) |
May 28, 2024 | 4.160 | 4.285 | 4.080 | 4.180 | 323,795 | +0.06(+1.46%) |
May 24, 2024 | 4.100 | 4.160 | 3.990 | 4.120 | 285,446 | +0.08(+1.98%) |
May 23, 2024 | 4.150 | 4.190 | 4.015 | 4.040 | 307,483 | -0.08(-1.94%) |
May 22, 2024 | 4.300 | 4.315 | 4.060 | 4.120 | 394,635 | -0.18(-4.19%) |
May 21, 2024 | 4.560 | 4.590 | 4.195 | 4.300 | 367,888 | -0.32(-6.93%) |
May 20, 2024 | 4.600 | 4.740 | 4.551 | 4.620 | 248,525 | +0.04(+0.87%) |
May 17, 2024 | 4.610 | 4.660 | 4.490 | 4.580 | 215,802 | -0.01(-0.33%) |
May 16, 2024 | 4.700 | 4.725 | 4.485 | 4.595 | 338,619 | +0.06(+1.43%) |
May 15, 2024 | 4.850 | 4.850 | 4.420 | 4.530 | 514,199 | -0.30(-6.31%) |
May 14, 2024 | 4.880 | 5.090 | 4.800 | 4.835 | 663,265 | +0.18(+3.98%) |
May 13, 2024 | 4.110 | 4.710 | 4.110 | 4.650 | 727,034 | +0.57(+13.97%) |
May 10, 2024 | 4.280 | 4.290 | 4.060 | 4.080 | 272,375 | -0.20(-4.67%) |
May 09, 2024 | 4.260 | 4.290 | 4.210 | 4.280 | 293,332 | +0.02(+0.35%) |
May 08, 2024 | 4.150 | 4.285 | 4.070 | 4.265 | 237,968 | +0.10(+2.40%) |
May 07, 2024 | 4.220 | 4.250 | 4.145 | 4.165 | 232,512 | -0.05(-1.30%) |
May 06, 2024 | 4.120 | 4.235 | 4.045 | 4.220 | 373,290 | +0.17(+4.20%) |
May 03, 2024 | 4.030 | 4.115 | 3.990 | 4.050 | 248,382 | +0.07(+1.76%) |
May 02, 2024 | 4.000 | 4.070 | 3.940 | 3.980 | 274,438 | +0.02(+0.51%) |