Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.700 | 3.700 | 3.315 | 3.330 | 17,571 | -0.37(-10.00%) |
Jul 18, 2024 | 3.750 | 3.785 | 3.700 | 3.700 | 8,105 | -0.14(-3.65%) |
Jul 17, 2024 | 4.160 | 4.160 | 3.550 | 3.840 | 37,078 | -0.47(-10.90%) |
Jul 15, 2024 | 4.310 | 328 | -0.22(-4.86%) | |||
Jul 12, 2024 | 4.010 | 4.740 | 3.980 | 4.530 | 30,449 | +0.49(+12.13%) |
Jul 11, 2024 | 3.780 | 4.148 | 3.670 | 4.040 | 16,222 | +0.28(+7.45%) |
Jul 10, 2024 | 3.780 | 3.820 | 3.640 | 3.760 | 3,885 | -0.03(-0.79%) |
Jul 09, 2024 | 3.800 | 3.800 | 3.550 | 3.790 | 20,618 | -0.07(-1.81%) |
Jul 08, 2024 | 3.960 | 3.960 | 3.860 | 3.860 | 6,832 | -0.03(-0.77%) |
Jul 05, 2024 | 4.070 | 4.070 | 3.860 | 3.890 | 5,344 | -0.06(-1.52%) |
Jul 03, 2024 | 4.000 | 4.005 | 3.950 | 3.950 | 1,350 | -0.07(-1.74%) |
Jul 02, 2024 | 4.030 | 4.155 | 3.920 | 4.020 | 41,102 | -0.05(-1.22%) |
Jul 01, 2024 | 4.420 | 4.420 | 4.000 | 4.070 | 12,570 | -0.31(-7.12%) |
Jun 28, 2024 | 4.510 | 4.570 | 4.150 | 4.382 | 15,547 | -0.24(-5.26%) |
Jun 27, 2024 | 4.700 | 4.810 | 4.600 | 4.625 | 12,656 | -0.14(-3.04%) |
Jun 26, 2024 | 4.700 | 5.050 | 4.595 | 4.770 | 13,126 | +0.02(+0.42%) |
Jun 25, 2024 | 4.800 | 4.870 | 4.750 | 4.750 | 4,342 | +0.04(+0.85%) |
Jun 24, 2024 | 4.650 | 4.800 | 4.500 | 4.710 | 3,776 | +0.14(+3.06%) |
Jun 21, 2024 | 4.550 | 4.570 | 4.550 | 4.570 | 520 | +0.02(+0.44%) |
Jun 20, 2024 | 4.500 | 4.568 | 4.500 | 4.550 | 4,911 | +0.05(+1.11%) |
Jun 18, 2024 | 4.450 | 4.560 | 4.450 | 4.500 | 14,632 | -0.08(-1.75%) |
Jun 17, 2024 | 4.500 | 4.620 | 4.415 | 4.580 | 9,859 | +0.06(+1.33%) |
Jun 14, 2024 | 4.420 | 4.725 | 4.410 | 4.520 | 8,142 | +0.02(+0.44%) |
Jun 13, 2024 | 4.320 | 4.585 | 4.320 | 4.500 | 20,476 | +0.21(+4.90%) |
Jun 12, 2024 | 4.292 | 4.535 | 4.220 | 4.290 | 7,253 | -0.19(-4.24%) |
Jun 11, 2024 | 4.510 | 4.550 | 4.200 | 4.480 | 9,055 | -0.02(-0.44%) |
Jun 10, 2024 | 4.390 | 4.590 | 4.390 | 4.500 | 5,938 | +0.10(+2.27%) |
Jun 07, 2024 | 4.740 | 4.820 | 4.385 | 4.400 | 11,954 | -0.31(-6.58%) |
Jun 06, 2024 | 4.800 | 4.875 | 4.700 | 4.710 | 5,832 | -0.14(-2.89%) |
Jun 05, 2024 | 4.910 | 5.000 | 4.810 | 4.850 | 15,339 | -0.06(-1.22%) |
Jun 04, 2024 | 4.800 | 5.010 | 4.725 | 4.910 | 10,213 | +0.11(+2.29%) |
Jun 03, 2024 | 4.830 | 4.990 | 4.770 | 4.800 | 18,876 | -0.18(-3.61%) |
May 31, 2024 | 5.000 | 5.250 | 4.705 | 4.980 | 20,541 | -0.02(-0.40%) |
May 30, 2024 | 4.850 | 5.270 | 4.800 | 5.000 | 49,150 | +0.17(+3.63%) |
May 29, 2024 | 4.900 | 5.000 | 4.800 | 4.825 | 22,919 | -0.09(-1.93%) |
May 28, 2024 | 4.400 | 5.630 | 4.400 | 4.920 | 48,780 | +0.33(+7.19%) |
May 24, 2024 | 4.140 | 4.778 | 4.100 | 4.590 | 23,993 | +0.58(+14.46%) |
May 23, 2024 | 4.000 | 4.110 | 3.900 | 4.010 | 9,312 | -0.04(-0.99%) |
May 22, 2024 | 3.900 | 4.262 | 3.900 | 4.050 | 12,070 | +0.20(+5.19%) |
May 21, 2024 | 4.760 | 4.850 | 3.700 | 3.850 | 34,428 | -0.98(-20.29%) |
May 20, 2024 | 4.760 | 4.920 | 4.760 | 4.830 | 8,910 | +0.08(+1.68%) |
May 17, 2024 | 5.130 | 5.130 | 4.720 | 4.750 | 24,407 | -0.35(-6.86%) |
May 16, 2024 | 4.840 | 5.110 | 4.795 | 5.100 | 10,336 | +0.40(+8.51%) |
May 15, 2024 | 4.640 | 4.723 | 4.550 | 4.700 | 9,718 | +0.10(+2.17%) |
May 14, 2024 | 5.000 | 5.000 | 4.600 | 4.600 | 21,779 | -0.66(-12.46%) |
May 13, 2024 | 4.930 | 5.270 | 4.930 | 5.255 | 9,103 | +0.26(+5.31%) |
May 10, 2024 | 5.140 | 5.160 | 4.900 | 4.990 | 8,687 | -0.01(-0.20%) |
May 09, 2024 | 4.630 | 5.040 | 4.610 | 5.000 | 18,722 | +0.50(+11.11%) |
May 08, 2024 | 5.030 | 5.050 | 4.500 | 4.500 | 40,501 | -0.66(-12.79%) |
May 07, 2024 | 5.520 | 5.520 | 5.060 | 5.160 | 25,056 | -0.36(-6.52%) |
May 06, 2024 | 5.540 | 5.640 | 5.520 | 5.520 | 24,192 | -0.06(-1.08%) |
May 03, 2024 | 5.504 | 5.770 | 5.504 | 5.580 | 7,780 | +0.17(+3.14%) |
May 02, 2024 | 5.540 | 5.850 | 5.410 | 5.410 | 14,625 | -0.09(-1.63%) |