Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 3.410 | 3.540 | 3.360 | 3.410 | 93,712 | +0.02(+0.59%) |
Jul 26, 2024 | 3.350 | 3.470 | 3.310 | 3.390 | 95,673 | +0.08(+2.42%) |
Jul 25, 2024 | 3.500 | 3.630 | 3.310 | 3.310 | 218,287 | -0.18(-5.16%) |
Jul 24, 2024 | 3.720 | 3.780 | 3.400 | 3.490 | 274,087 | -0.36(-9.35%) |
Jul 23, 2024 | 3.730 | 3.860 | 3.730 | 3.850 | 119,796 | +0.07(+1.85%) |
Jul 22, 2024 | 3.710 | 3.840 | 3.665 | 3.780 | 56,873 | +0.12(+3.28%) |
Jul 19, 2024 | 3.760 | 3.790 | 3.600 | 3.660 | 45,619 | -0.02(-0.54%) |
Jul 18, 2024 | 3.780 | 3.850 | 3.600 | 3.680 | 83,264 | -0.12(-3.16%) |
Jul 17, 2024 | 3.780 | 3.850 | 3.700 | 3.800 | 84,131 | +0.00(+0.00%) |
Jul 16, 2024 | 3.680 | 3.830 | 3.680 | 3.800 | 102,931 | +0.12(+3.26%) |
Jul 15, 2024 | 3.680 | 3.725 | 3.640 | 3.680 | 51,992 | +0.01(+0.27%) |
Jul 12, 2024 | 3.670 | 3.760 | 3.650 | 3.670 | 49,930 | +0.03(+0.82%) |
Jul 11, 2024 | 3.570 | 3.785 | 3.570 | 3.640 | 110,245 | +0.08(+2.25%) |
Jul 10, 2024 | 3.590 | 3.620 | 3.550 | 3.560 | 52,561 | +0.01(+0.28%) |
Jul 09, 2024 | 3.500 | 3.590 | 3.500 | 3.550 | 48,562 | -0.01(-0.28%) |
Jul 08, 2024 | 3.550 | 3.590 | 3.500 | 3.560 | 42,067 | +0.00(+0.00%) |
Jul 05, 2024 | 3.400 | 3.640 | 3.400 | 3.560 | 76,237 | +0.20(+5.95%) |
Jul 03, 2024 | 3.440 | 3.470 | 3.350 | 3.360 | 56,535 | -0.06(-1.75%) |
Jul 02, 2024 | 3.490 | 3.530 | 3.410 | 3.420 | 69,369 | -0.08(-2.29%) |
Jul 01, 2024 | 3.540 | 3.555 | 3.430 | 3.500 | 70,183 | -0.07(-1.96%) |
Jun 28, 2024 | 3.410 | 3.580 | 3.410 | 3.570 | 58,582 | +0.15(+4.39%) |
Jun 27, 2024 | 3.590 | 3.630 | 3.350 | 3.420 | 103,903 | -0.17(-4.74%) |
Jun 26, 2024 | 3.510 | 3.600 | 3.490 | 3.590 | 36,622 | +0.05(+1.41%) |
Jun 25, 2024 | 3.680 | 3.720 | 3.520 | 3.540 | 73,692 | -0.09(-2.48%) |
Jun 24, 2024 | 3.720 | 3.790 | 3.400 | 3.630 | 194,012 | -0.11(-2.94%) |
Jun 21, 2024 | 3.660 | 3.740 | 3.570 | 3.740 | 611,834 | +0.10(+2.75%) |
Jun 20, 2024 | 3.540 | 3.750 | 3.540 | 3.640 | 98,533 | +0.12(+3.41%) |
Jun 18, 2024 | 3.500 | 3.620 | 3.460 | 3.520 | 162,085 | +0.00(+0.00%) |
Jun 17, 2024 | 3.570 | 3.620 | 3.490 | 3.520 | 89,836 | -0.04(-1.12%) |
Jun 14, 2024 | 3.590 | 3.680 | 3.510 | 3.560 | 68,553 | -0.05(-1.39%) |
Jun 13, 2024 | 3.610 | 3.670 | 3.480 | 3.610 | 62,270 | -0.05(-1.37%) |
Jun 12, 2024 | 3.540 | 3.780 | 3.465 | 3.660 | 184,084 | +0.15(+4.27%) |
Jun 11, 2024 | 3.280 | 3.510 | 3.260 | 3.510 | 263,257 | +0.23(+7.01%) |
Jun 10, 2024 | 3.200 | 3.400 | 3.200 | 3.280 | 214,512 | -0.03(-0.91%) |
Jun 07, 2024 | 3.260 | 3.340 | 3.238 | 3.310 | 109,776 | +0.01(+0.30%) |
Jun 06, 2024 | 3.320 | 3.385 | 3.250 | 3.300 | 32,204 | -0.05(-1.49%) |
Jun 05, 2024 | 3.420 | 3.420 | 3.290 | 3.350 | 64,978 | -0.06(-1.76%) |
Jun 04, 2024 | 3.410 | 3.450 | 3.380 | 3.410 | 36,384 | -0.03(-0.87%) |
Jun 03, 2024 | 3.430 | 3.460 | 3.373 | 3.440 | 82,995 | +0.05(+1.47%) |
May 31, 2024 | 3.260 | 3.415 | 3.260 | 3.390 | 198,418 | +0.15(+4.63%) |
May 30, 2024 | 3.190 | 3.358 | 3.120 | 3.240 | 201,400 | +0.09(+2.86%) |
May 29, 2024 | 3.240 | 3.260 | 3.110 | 3.150 | 178,052 | -0.12(-3.67%) |
May 28, 2024 | 3.400 | 3.411 | 3.230 | 3.270 | 102,356 | -0.06(-1.80%) |
May 24, 2024 | 3.260 | 3.367 | 3.220 | 3.330 | 196,839 | +0.04(+1.22%) |
May 23, 2024 | 3.270 | 3.360 | 3.260 | 3.290 | 84,655 | -0.08(-2.37%) |
May 22, 2024 | 3.450 | 3.510 | 3.340 | 3.370 | 79,314 | -0.07(-2.03%) |
May 21, 2024 | 3.570 | 3.570 | 3.360 | 3.440 | 160,492 | -0.12(-3.37%) |
May 20, 2024 | 3.630 | 3.680 | 3.475 | 3.560 | 143,662 | -0.03(-0.84%) |
May 17, 2024 | 3.620 | 3.710 | 3.550 | 3.590 | 75,248 | -0.07(-1.91%) |
May 16, 2024 | 3.650 | 3.670 | 3.580 | 3.660 | 94,442 | +0.01(+0.27%) |
May 15, 2024 | 3.590 | 3.705 | 3.590 | 3.650 | 116,591 | +0.10(+2.82%) |
May 14, 2024 | 3.550 | 3.590 | 3.510 | 3.550 | 103,622 | +0.01(+0.28%) |
May 13, 2024 | 3.540 | 3.638 | 3.451 | 3.540 | 157,565 | +0.01(+0.28%) |
May 10, 2024 | 3.461 | 3.540 | 3.442 | 3.530 | 48,519 | +0.07(+1.99%) |
May 09, 2024 | 3.491 | 3.570 | 3.451 | 3.461 | 94,430 | -0.07(-1.95%) |
May 08, 2024 | 3.501 | 3.579 | 3.501 | 3.530 | 149,598 | +0.02(+0.56%) |
May 07, 2024 | 3.442 | 3.707 | 3.388 | 3.510 | 270,770 | +0.07(+2.00%) |
May 06, 2024 | 3.520 | 3.520 | 3.353 | 3.442 | 141,240 | -0.13(-3.58%) |
May 03, 2024 | 3.658 | 3.708 | 3.570 | 3.570 | 72,787 | -0.10(-2.68%) |
May 02, 2024 | 3.678 | 3.688 | 3.599 | 3.668 | 51,580 | +0.08(+2.19%) |