Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.420 | 3.430 | 3.200 | 3.300 | 124,130 | -0.05(-1.49%) |
Jul 25, 2024 | 3.270 | 3.445 | 3.220 | 3.350 | 113,990 | +0.10(+3.08%) |
Jul 24, 2024 | 3.300 | 3.430 | 3.240 | 3.250 | 105,255 | -0.05(-1.52%) |
Jul 23, 2024 | 3.100 | 3.300 | 3.100 | 3.300 | 125,303 | +0.17(+5.43%) |
Jul 22, 2024 | 3.040 | 3.250 | 2.990 | 3.130 | 200,826 | +0.05(+1.62%) |
Jul 19, 2024 | 3.210 | 3.320 | 3.060 | 3.080 | 87,138 | -0.10(-3.14%) |
Jul 18, 2024 | 3.420 | 3.479 | 3.140 | 3.180 | 126,516 | -0.28(-8.09%) |
Jul 17, 2024 | 3.530 | 3.600 | 3.380 | 3.460 | 108,750 | -0.08(-2.26%) |
Jul 16, 2024 | 3.360 | 3.550 | 3.360 | 3.540 | 145,461 | +0.22(+6.63%) |
Jul 15, 2024 | 3.230 | 3.425 | 3.230 | 3.320 | 176,063 | +0.06(+1.84%) |
Jul 12, 2024 | 3.320 | 3.490 | 3.250 | 3.260 | 160,483 | -0.02(-0.61%) |
Jul 11, 2024 | 2.940 | 3.280 | 2.940 | 3.280 | 183,383 | +0.40(+13.89%) |
Jul 10, 2024 | 2.790 | 2.880 | 2.700 | 2.880 | 167,277 | +0.10(+3.60%) |
Jul 09, 2024 | 2.800 | 2.882 | 2.770 | 2.780 | 54,232 | -0.01(-0.18%) |
Jul 08, 2024 | 2.750 | 2.820 | 2.740 | 2.785 | 129,360 | +0.06(+2.39%) |
Jul 05, 2024 | 2.770 | 2.810 | 2.710 | 2.720 | 174,737 | -0.05(-1.81%) |
Jul 03, 2024 | 2.800 | 2.840 | 2.750 | 2.770 | 56,343 | -0.02(-0.72%) |
Jul 02, 2024 | 2.770 | 2.830 | 2.770 | 2.790 | 56,748 | +0.01(+0.36%) |
Jul 01, 2024 | 2.860 | 2.900 | 2.770 | 2.780 | 156,230 | -0.07(-2.46%) |
Jun 28, 2024 | 2.930 | 2.980 | 2.840 | 2.850 | 1,169,875 | -0.05(-1.72%) |
Jun 27, 2024 | 2.890 | 2.900 | 2.800 | 2.900 | 234,376 | +0.01(+0.35%) |
Jun 26, 2024 | 2.910 | 2.970 | 2.885 | 2.890 | 246,690 | -0.02(-0.69%) |
Jun 25, 2024 | 2.840 | 2.940 | 2.810 | 2.910 | 99,747 | +0.06(+2.11%) |
Jun 24, 2024 | 2.850 | 2.870 | 2.790 | 2.850 | 140,554 | +0.03(+1.06%) |
Jun 21, 2024 | 2.880 | 2.930 | 2.810 | 2.820 | 268,489 | -0.05(-1.74%) |
Jun 20, 2024 | 2.950 | 2.950 | 2.808 | 2.870 | 112,250 | -0.07(-2.38%) |
Jun 18, 2024 | 2.940 | 3.025 | 2.920 | 2.940 | 212,104 | +0.02(+0.68%) |
Jun 17, 2024 | 2.900 | 2.950 | 2.800 | 2.920 | 214,868 | +0.02(+0.86%) |
Jun 14, 2024 | 2.880 | 2.960 | 2.820 | 2.895 | 102,688 | -0.02(-0.52%) |
Jun 13, 2024 | 2.950 | 2.973 | 2.890 | 2.910 | 56,952 | -0.07(-2.35%) |
Jun 12, 2024 | 2.850 | 3.000 | 2.780 | 2.980 | 259,044 | +0.21(+7.58%) |
Jun 11, 2024 | 2.840 | 2.857 | 2.750 | 2.770 | 352,039 | -0.03(-1.07%) |
Jun 10, 2024 | 2.900 | 2.950 | 2.790 | 2.800 | 669,549 | -0.14(-4.76%) |
Jun 07, 2024 | 2.970 | 2.990 | 2.930 | 2.940 | 79,795 | -0.04(-1.34%) |
Jun 06, 2024 | 3.070 | 3.140 | 2.920 | 2.980 | 182,128 | -0.09(-2.93%) |
Jun 05, 2024 | 3.140 | 3.190 | 3.040 | 3.070 | 98,778 | -0.06(-1.92%) |
Jun 04, 2024 | 3.180 | 3.192 | 3.070 | 3.130 | 149,808 | -0.05(-1.57%) |
Jun 03, 2024 | 3.240 | 3.294 | 3.080 | 3.180 | 73,671 | +0.01(+0.32%) |
May 31, 2024 | 3.140 | 3.250 | 3.100 | 3.170 | 64,699 | +0.05(+1.60%) |
May 30, 2024 | 3.100 | 3.230 | 3.100 | 3.120 | 54,479 | +0.02(+0.65%) |
May 29, 2024 | 3.140 | 3.180 | 3.092 | 3.100 | 85,896 | -0.08(-2.52%) |
May 28, 2024 | 3.200 | 3.250 | 3.110 | 3.180 | 159,639 | +0.02(+0.63%) |
May 24, 2024 | 3.200 | 3.200 | 3.090 | 3.160 | 336,626 | -0.02(-0.63%) |
May 23, 2024 | 3.350 | 3.370 | 3.140 | 3.180 | 119,811 | -0.12(-3.64%) |
May 22, 2024 | 3.280 | 3.460 | 3.250 | 3.300 | 87,398 | +0.03(+0.92%) |
May 21, 2024 | 3.270 | 3.330 | 3.250 | 3.270 | 42,585 | +0.00(+0.00%) |
May 20, 2024 | 3.360 | 3.380 | 3.250 | 3.270 | 67,564 | -0.10(-2.97%) |
May 17, 2024 | 3.460 | 3.460 | 3.350 | 3.370 | 57,415 | -0.07(-2.03%) |
May 16, 2024 | 3.470 | 3.522 | 3.410 | 3.440 | 60,976 | -0.01(-0.29%) |
May 15, 2024 | 3.430 | 3.510 | 3.400 | 3.450 | 71,084 | +0.02(+0.58%) |
May 14, 2024 | 3.430 | 3.555 | 3.400 | 3.430 | 97,198 | +0.04(+1.18%) |
May 13, 2024 | 3.550 | 3.560 | 3.330 | 3.390 | 80,885 | -0.14(-3.97%) |
May 10, 2024 | 3.600 | 3.625 | 3.485 | 3.530 | 69,177 | -0.03(-0.84%) |
May 09, 2024 | 3.700 | 3.825 | 3.530 | 3.560 | 115,411 | -0.12(-3.26%) |
May 08, 2024 | 3.650 | 3.870 | 3.650 | 3.680 | 85,633 | -0.07(-1.87%) |
May 07, 2024 | 3.840 | 4.050 | 3.750 | 3.750 | 130,670 | -0.17(-4.34%) |
May 06, 2024 | 3.910 | 4.080 | 3.900 | 3.920 | 116,616 | +0.07(+1.82%) |
May 03, 2024 | 3.890 | 3.950 | 3.780 | 3.850 | 39,597 | +0.03(+0.79%) |
May 02, 2024 | 3.890 | 3.910 | 3.771 | 3.820 | 84,969 | +0.00(+0.00%) |