Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.220 | 4.270 | 4.020 | 4.040 | 874,529 | -0.19(-4.49%) |
Jul 18, 2024 | 4.400 | 4.490 | 4.125 | 4.230 | 1,018,943 | -0.12(-2.76%) |
Jul 17, 2024 | 4.400 | 4.650 | 4.275 | 4.350 | 1,274,032 | -0.10(-2.25%) |
Jul 16, 2024 | 4.070 | 4.550 | 4.070 | 4.450 | 2,452,191 | +0.42(+10.42%) |
Jul 15, 2024 | 4.020 | 4.135 | 3.940 | 4.030 | 1,599,947 | +0.03(+0.75%) |
Jul 12, 2024 | 3.960 | 4.170 | 3.910 | 4.000 | 1,375,185 | +0.11(+2.83%) |
Jul 11, 2024 | 3.650 | 3.940 | 3.510 | 3.890 | 2,443,774 | +0.39(+11.14%) |
Jul 10, 2024 | 3.530 | 3.555 | 3.470 | 3.500 | 619,354 | -0.04(-1.13%) |
Jul 09, 2024 | 3.610 | 3.625 | 3.470 | 3.540 | 978,524 | -0.07(-1.94%) |
Jul 08, 2024 | 3.560 | 3.660 | 3.510 | 3.610 | 1,230,670 | +0.07(+1.98%) |
Jul 05, 2024 | 3.380 | 3.620 | 3.330 | 3.540 | 965,598 | +0.15(+4.42%) |
Jul 03, 2024 | 3.380 | 3.430 | 3.300 | 3.390 | 404,535 | +0.02(+0.59%) |
Jul 02, 2024 | 3.600 | 3.600 | 3.340 | 3.370 | 1,215,785 | -0.23(-6.39%) |
Jul 01, 2024 | 3.700 | 3.720 | 3.481 | 3.600 | 2,085,175 | -0.02(-0.55%) |
Jun 28, 2024 | 3.500 | 3.650 | 3.470 | 3.620 | 5,474,619 | +0.16(+4.62%) |
Jun 27, 2024 | 3.330 | 3.480 | 3.260 | 3.460 | 969,431 | +0.05(+1.47%) |
Jun 26, 2024 | 3.350 | 3.449 | 3.330 | 3.410 | 1,040,913 | +0.02(+0.59%) |
Jun 25, 2024 | 3.310 | 3.425 | 3.265 | 3.390 | 1,646,965 | +0.10(+3.04%) |
Jun 24, 2024 | 3.240 | 3.380 | 3.220 | 3.290 | 1,705,708 | +0.05(+1.54%) |
Jun 21, 2024 | 3.250 | 3.290 | 3.165 | 3.240 | 1,963,433 | +0.04(+1.25%) |
Jun 20, 2024 | 3.050 | 3.240 | 2.990 | 3.200 | 1,616,154 | +0.12(+3.90%) |
Jun 18, 2024 | 3.110 | 3.190 | 3.030 | 3.080 | 1,603,384 | -0.06(-1.91%) |
Jun 17, 2024 | 3.110 | 3.155 | 3.020 | 3.140 | 1,110,690 | +0.01(+0.32%) |
Jun 14, 2024 | 3.260 | 3.260 | 3.110 | 3.130 | 694,169 | -0.17(-5.15%) |
Jun 13, 2024 | 3.450 | 3.530 | 3.275 | 3.300 | 647,371 | -0.16(-4.62%) |
Jun 12, 2024 | 3.530 | 3.730 | 3.435 | 3.460 | 870,342 | +0.01(+0.29%) |
Jun 11, 2024 | 3.430 | 3.460 | 3.320 | 3.450 | 787,546 | -0.04(-1.15%) |
Jun 10, 2024 | 3.580 | 3.630 | 3.420 | 3.490 | 1,422,947 | -0.12(-3.32%) |
Jun 07, 2024 | 3.810 | 3.880 | 3.610 | 3.610 | 1,449,572 | -0.29(-7.44%) |
Jun 06, 2024 | 3.790 | 3.960 | 3.750 | 3.900 | 1,166,866 | +0.06(+1.56%) |
Jun 05, 2024 | 3.450 | 3.960 | 3.410 | 3.840 | 2,295,468 | +0.45(+13.27%) |
Jun 04, 2024 | 3.310 | 3.415 | 3.040 | 3.390 | 2,033,246 | +0.08(+2.42%) |
Jun 03, 2024 | 3.490 | 3.660 | 3.305 | 3.310 | 1,612,807 | -0.14(-4.06%) |
May 31, 2024 | 3.630 | 3.780 | 3.430 | 3.450 | 4,252,483 | -0.16(-4.43%) |
May 30, 2024 | 3.630 | 3.680 | 3.490 | 3.610 | 1,053,397 | +0.03(+0.84%) |
May 29, 2024 | 3.510 | 3.590 | 3.460 | 3.580 | 1,950,180 | -0.07(-1.92%) |
May 28, 2024 | 3.500 | 3.699 | 3.430 | 3.650 | 863,980 | +0.21(+6.10%) |
May 24, 2024 | 3.470 | 3.500 | 3.380 | 3.440 | 847,516 | -0.01(-0.29%) |
May 23, 2024 | 3.470 | 3.490 | 3.320 | 3.450 | 1,017,654 | -0.01(-0.29%) |
May 22, 2024 | 3.470 | 3.580 | 3.400 | 3.460 | 853,859 | -0.03(-0.86%) |
May 21, 2024 | 3.540 | 3.600 | 3.460 | 3.490 | 896,063 | -0.10(-2.79%) |
May 20, 2024 | 3.590 | 3.629 | 3.490 | 3.590 | 961,889 | -0.02(-0.55%) |
May 17, 2024 | 3.750 | 3.760 | 3.570 | 3.610 | 1,573,104 | -0.11(-2.96%) |
May 16, 2024 | 3.860 | 3.950 | 3.685 | 3.720 | 1,834,156 | -0.18(-4.62%) |
May 15, 2024 | 4.070 | 4.110 | 3.860 | 3.900 | 1,451,187 | -0.06(-1.52%) |
May 14, 2024 | 3.860 | 4.200 | 3.860 | 3.960 | 2,242,227 | +0.16(+4.21%) |
May 13, 2024 | 3.510 | 3.930 | 3.500 | 3.800 | 2,056,611 | +0.30(+8.57%) |
May 10, 2024 | 3.570 | 3.640 | 3.455 | 3.500 | 1,221,825 | -0.06(-1.69%) |
May 09, 2024 | 3.200 | 3.575 | 3.110 | 3.560 | 1,416,913 | +0.38(+11.95%) |
May 08, 2024 | 3.360 | 3.765 | 3.122 | 3.180 | 2,147,355 | +0.07(+2.25%) |
May 07, 2024 | 3.280 | 3.280 | 3.100 | 3.110 | 1,110,516 | -0.11(-3.42%) |
May 06, 2024 | 3.040 | 3.230 | 3.010 | 3.220 | 1,473,585 | +0.21(+6.98%) |
May 03, 2024 | 2.990 | 3.140 | 2.950 | 3.010 | 1,094,025 | +0.08(+2.73%) |
May 02, 2024 | 2.870 | 2.940 | 2.740 | 2.930 | 1,114,450 | +0.14(+5.02%) |