Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.850 | 3.850 | 3.740 | 3.750 | 499,056 | -0.03(-0.79%) |
Jul 25, 2024 | 3.750 | 3.855 | 3.690 | 3.780 | 415,399 | +0.09(+2.44%) |
Jul 24, 2024 | 3.800 | 3.840 | 3.690 | 3.690 | 485,616 | -0.14(-3.66%) |
Jul 23, 2024 | 3.720 | 3.890 | 3.700 | 3.830 | 514,262 | +0.09(+2.41%) |
Jul 22, 2024 | 3.690 | 3.760 | 3.614 | 3.740 | 358,546 | +0.05(+1.36%) |
Jul 19, 2024 | 3.640 | 3.700 | 3.590 | 3.690 | 293,690 | +0.05(+1.37%) |
Jul 18, 2024 | 3.740 | 3.825 | 3.620 | 3.640 | 486,532 | -0.14(-3.70%) |
Jul 17, 2024 | 3.810 | 3.880 | 3.709 | 3.780 | 535,287 | -0.06(-1.56%) |
Jul 16, 2024 | 3.750 | 3.850 | 3.715 | 3.840 | 622,191 | +0.15(+4.07%) |
Jul 15, 2024 | 3.600 | 3.750 | 3.510 | 3.690 | 632,017 | +0.14(+3.94%) |
Jul 12, 2024 | 3.520 | 3.560 | 3.480 | 3.550 | 463,856 | +0.09(+2.60%) |
Jul 11, 2024 | 3.360 | 3.490 | 3.350 | 3.460 | 656,148 | +0.18(+5.49%) |
Jul 10, 2024 | 3.310 | 3.310 | 3.190 | 3.280 | 320,221 | -0.01(-0.30%) |
Jul 09, 2024 | 3.140 | 3.290 | 3.115 | 3.290 | 483,417 | +0.16(+5.11%) |
Jul 08, 2024 | 3.250 | 3.250 | 3.090 | 3.130 | 731,701 | -0.10(-3.10%) |
Jul 05, 2024 | 3.190 | 3.240 | 3.150 | 3.230 | 629,871 | +0.02(+0.62%) |
Jul 03, 2024 | 3.160 | 3.220 | 3.120 | 3.210 | 275,083 | +0.08(+2.56%) |
Jul 02, 2024 | 3.300 | 3.450 | 3.120 | 3.130 | 800,937 | -0.18(-5.44%) |
Jul 01, 2024 | 3.260 | 3.350 | 3.230 | 3.310 | 894,860 | +0.05(+1.53%) |
Jun 28, 2024 | 3.190 | 3.290 | 3.105 | 3.260 | 13,752,284 | +0.08(+2.52%) |
Jun 27, 2024 | 3.100 | 3.255 | 3.040 | 3.180 | 1,166,765 | +0.08(+2.58%) |
Jun 26, 2024 | 3.010 | 3.240 | 2.930 | 3.100 | 2,370,524 | +0.05(+1.64%) |
Jun 25, 2024 | 3.210 | 3.260 | 3.030 | 3.050 | 1,300,319 | -0.20(-6.15%) |
Jun 24, 2024 | 3.270 | 3.310 | 3.180 | 3.250 | 555,760 | -0.03(-0.91%) |
Jun 21, 2024 | 3.350 | 3.360 | 3.170 | 3.280 | 952,427 | -0.07(-2.09%) |
Jun 20, 2024 | 3.560 | 3.600 | 3.320 | 3.350 | 854,823 | -0.24(-6.69%) |
Jun 18, 2024 | 3.660 | 3.730 | 3.590 | 3.590 | 654,058 | -0.04(-1.10%) |
Jun 17, 2024 | 3.620 | 3.700 | 3.610 | 3.630 | 472,925 | -0.05(-1.36%) |
Jun 14, 2024 | 3.690 | 3.740 | 3.660 | 3.680 | 386,594 | -0.06(-1.60%) |
Jun 13, 2024 | 3.720 | 3.910 | 3.650 | 3.740 | 766,119 | -0.03(-0.80%) |
Jun 12, 2024 | 3.660 | 3.830 | 3.660 | 3.770 | 638,450 | +0.19(+5.31%) |
Jun 11, 2024 | 3.580 | 3.670 | 3.550 | 3.580 | 377,274 | -0.03(-0.83%) |
Jun 10, 2024 | 3.550 | 3.725 | 3.550 | 3.610 | 699,948 | +0.01(+0.28%) |
Jun 07, 2024 | 3.670 | 3.720 | 3.575 | 3.600 | 445,485 | -0.15(-4.00%) |
Jun 06, 2024 | 3.690 | 3.860 | 3.640 | 3.750 | 637,497 | +0.02(+0.54%) |
Jun 05, 2024 | 3.630 | 3.770 | 3.585 | 3.730 | 711,669 | +0.12(+3.32%) |
Jun 04, 2024 | 3.620 | 3.640 | 3.520 | 3.610 | 618,195 | -0.11(-2.96%) |
Jun 03, 2024 | 3.640 | 3.740 | 3.590 | 3.720 | 627,716 | +0.13(+3.62%) |
May 31, 2024 | 3.530 | 3.700 | 3.530 | 3.590 | 484,126 | +0.05(+1.41%) |
May 30, 2024 | 3.590 | 3.670 | 3.500 | 3.540 | 480,923 | -0.02(-0.56%) |
May 29, 2024 | 3.520 | 3.585 | 3.430 | 3.560 | 527,156 | +0.00(+0.00%) |
May 28, 2024 | 3.480 | 3.615 | 3.480 | 3.560 | 739,995 | +0.15(+4.40%) |
May 24, 2024 | 3.580 | 3.585 | 3.390 | 3.410 | 605,390 | -0.16(-4.48%) |
May 23, 2024 | 3.770 | 3.820 | 3.515 | 3.570 | 469,491 | -0.18(-4.80%) |
May 22, 2024 | 3.740 | 3.800 | 3.680 | 3.750 | 209,461 | -0.02(-0.53%) |
May 21, 2024 | 3.700 | 3.810 | 3.650 | 3.770 | 406,959 | +0.06(+1.62%) |
May 20, 2024 | 3.790 | 3.829 | 3.650 | 3.710 | 334,852 | -0.09(-2.37%) |
May 17, 2024 | 3.790 | 3.841 | 3.670 | 3.800 | 348,120 | +0.00(+0.00%) |
May 16, 2024 | 3.750 | 3.810 | 3.660 | 3.800 | 292,579 | +0.06(+1.60%) |
May 15, 2024 | 3.820 | 3.820 | 3.670 | 3.740 | 339,039 | -0.05(-1.32%) |
May 14, 2024 | 3.630 | 3.810 | 3.580 | 3.790 | 542,001 | +0.18(+4.99%) |
May 13, 2024 | 3.570 | 3.680 | 3.550 | 3.610 | 387,735 | +0.08(+2.27%) |
May 10, 2024 | 3.900 | 3.900 | 3.410 | 3.530 | 919,538 | -0.34(-8.79%) |
May 09, 2024 | 3.790 | 3.910 | 3.760 | 3.870 | 365,978 | +0.09(+2.38%) |
May 08, 2024 | 4.060 | 4.070 | 3.750 | 3.780 | 414,478 | -0.32(-7.80%) |
May 07, 2024 | 4.040 | 4.110 | 3.980 | 4.100 | 429,776 | +0.08(+1.99%) |
May 06, 2024 | 4.000 | 4.070 | 3.960 | 4.020 | 288,321 | +0.05(+1.26%) |
May 03, 2024 | 3.920 | 4.090 | 3.890 | 3.970 | 468,864 | +0.18(+4.75%) |
May 02, 2024 | 3.770 | 3.820 | 3.675 | 3.790 | 279,531 | +0.05(+1.34%) |