Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 3.690 | 3.940 | 3.675 | 3.900 | 151,114 | +0.20(+5.41%) |
Jul 24, 2024 | 4.010 | 4.010 | 3.690 | 3.700 | 87,818 | -0.31(-7.73%) |
Jul 23, 2024 | 3.830 | 4.030 | 3.760 | 4.010 | 154,452 | +0.13(+3.35%) |
Jul 22, 2024 | 3.710 | 3.940 | 3.650 | 3.880 | 111,152 | +0.19(+5.15%) |
Jul 19, 2024 | 3.770 | 3.890 | 3.640 | 3.690 | 128,504 | -0.06(-1.73%) |
Jul 18, 2024 | 3.890 | 4.010 | 3.690 | 3.755 | 110,255 | -0.14(-3.59%) |
Jul 17, 2024 | 3.940 | 4.050 | 3.830 | 3.895 | 190,971 | -0.10(-2.38%) |
Jul 16, 2024 | 3.670 | 4.020 | 3.670 | 3.990 | 320,477 | +0.31(+8.42%) |
Jul 15, 2024 | 3.460 | 3.710 | 3.460 | 3.680 | 159,652 | +0.26(+7.60%) |
Jul 12, 2024 | 3.390 | 3.520 | 3.370 | 3.420 | 154,200 | +0.06(+1.79%) |
Jul 11, 2024 | 3.070 | 3.380 | 3.000 | 3.360 | 185,065 | +0.36(+12.00%) |
Jul 10, 2024 | 3.000 | 3.020 | 2.940 | 3.000 | 79,758 | +0.00(+0.00%) |
Jul 09, 2024 | 3.000 | 3.080 | 2.975 | 3.000 | 165,704 | -0.02(-0.66%) |
Jul 08, 2024 | 3.020 | 3.040 | 2.970 | 3.020 | 134,279 | +0.03(+1.00%) |
Jul 05, 2024 | 2.990 | 3.065 | 2.960 | 2.990 | 351,437 | -0.04(-1.32%) |
Jul 03, 2024 | 3.040 | 3.086 | 3.000 | 3.030 | 102,118 | +0.03(+1.00%) |
Jul 02, 2024 | 2.990 | 3.020 | 2.950 | 3.000 | 193,683 | +0.00(+0.00%) |
Jul 01, 2024 | 3.000 | 3.100 | 2.990 | 3.000 | 221,200 | +0.00(+0.00%) |
Jun 28, 2024 | 3.040 | 3.160 | 3.000 | 3.000 | 6,094,552 | -0.04(-1.32%) |
Jun 27, 2024 | 3.040 | 3.240 | 2.925 | 3.040 | 384,005 | +0.00(+0.00%) |
Jun 26, 2024 | 2.960 | 3.070 | 2.840 | 3.040 | 452,296 | +0.04(+1.33%) |
Jun 25, 2024 | 3.010 | 3.040 | 2.960 | 3.000 | 233,995 | +0.00(+0.00%) |
Jun 24, 2024 | 2.920 | 3.030 | 2.900 | 3.000 | 269,789 | +0.02(+0.67%) |
Jun 21, 2024 | 3.080 | 3.099 | 2.980 | 2.980 | 223,550 | -0.08(-2.61%) |
Jun 20, 2024 | 3.050 | 3.120 | 3.030 | 3.060 | 163,814 | +0.00(+0.00%) |
Jun 18, 2024 | 3.080 | 3.150 | 2.990 | 3.060 | 175,689 | +0.00(+0.00%) |
Jun 17, 2024 | 3.000 | 3.080 | 2.980 | 3.060 | 130,636 | +0.06(+2.00%) |
Jun 14, 2024 | 2.970 | 3.020 | 2.960 | 3.000 | 127,360 | +0.00(+0.00%) |
Jun 13, 2024 | 2.970 | 3.030 | 2.947 | 3.000 | 132,975 | +0.00(+0.00%) |
Jun 12, 2024 | 3.050 | 3.140 | 2.980 | 3.000 | 119,734 | +0.00(+0.00%) |
Jun 11, 2024 | 3.070 | 3.110 | 2.980 | 3.000 | 114,996 | -0.06(-1.96%) |
Jun 10, 2024 | 3.010 | 3.120 | 3.000 | 3.060 | 150,054 | +0.04(+1.32%) |
Jun 07, 2024 | 2.950 | 3.050 | 2.950 | 3.020 | 95,842 | +0.02(+0.67%) |
Jun 06, 2024 | 3.060 | 3.080 | 2.950 | 3.000 | 185,177 | -0.06(-1.96%) |
Jun 05, 2024 | 2.990 | 3.070 | 2.980 | 3.060 | 114,667 | -0.01(-0.33%) |
Jun 04, 2024 | 3.070 | 3.080 | 2.945 | 3.070 | 147,385 | -0.01(-0.32%) |
Jun 03, 2024 | 3.300 | 3.300 | 2.950 | 3.080 | 195,105 | -0.17(-5.23%) |
May 31, 2024 | 3.320 | 3.390 | 3.190 | 3.250 | 152,125 | -0.01(-0.31%) |
May 30, 2024 | 3.120 | 3.300 | 3.120 | 3.260 | 195,794 | +0.16(+5.16%) |
May 29, 2024 | 3.160 | 3.240 | 3.030 | 3.100 | 1,020,535 | -0.11(-3.43%) |
May 28, 2024 | 3.350 | 3.350 | 3.100 | 3.210 | 235,514 | -0.04(-1.23%) |
May 24, 2024 | 3.175 | 3.300 | 3.110 | 3.250 | 147,125 | +0.02(+0.62%) |
May 23, 2024 | 3.250 | 3.290 | 3.120 | 3.230 | 126,534 | -0.02(-0.62%) |
May 22, 2024 | 3.560 | 3.590 | 3.220 | 3.250 | 91,101 | -0.34(-9.47%) |
May 21, 2024 | 3.310 | 3.590 | 3.310 | 3.590 | 127,866 | +0.31(+9.45%) |
May 20, 2024 | 3.330 | 3.510 | 3.250 | 3.280 | 197,043 | -0.05(-1.50%) |
May 17, 2024 | 3.530 | 3.570 | 3.300 | 3.330 | 182,861 | -0.21(-5.93%) |
May 16, 2024 | 3.510 | 3.600 | 3.390 | 3.540 | 157,245 | +0.03(+0.85%) |
May 15, 2024 | 3.550 | 3.620 | 3.460 | 3.510 | 170,601 | -0.01(-0.28%) |
May 14, 2024 | 3.520 | 3.610 | 3.450 | 3.520 | 87,542 | +0.02(+0.57%) |
May 13, 2024 | 3.490 | 3.520 | 3.390 | 3.500 | 114,361 | +0.06(+1.74%) |
May 10, 2024 | 3.360 | 3.500 | 3.314 | 3.440 | 122,675 | +0.07(+2.08%) |
May 09, 2024 | 3.290 | 3.380 | 3.240 | 3.370 | 198,391 | +0.06(+1.81%) |
May 08, 2024 | 3.430 | 3.430 | 3.240 | 3.310 | 152,386 | -0.11(-3.22%) |
May 07, 2024 | 3.770 | 3.940 | 3.350 | 3.420 | 281,934 | -0.38(-10.00%) |
May 06, 2024 | 3.470 | 3.810 | 3.470 | 3.800 | 252,912 | +0.27(+7.65%) |
May 03, 2024 | 3.390 | 3.590 | 3.345 | 3.530 | 303,802 | +0.17(+5.06%) |
May 02, 2024 | 3.560 | 3.560 | 3.350 | 3.360 | 147,005 | -0.18(-4.95%) |