Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 3.650 | 3.725 | 3.620 | 3.700 | 2,090,710 | +0.05(+1.37%) |
Jul 24, 2024 | 3.680 | 3.739 | 3.650 | 3.650 | 1,049,255 | -0.09(-2.41%) |
Jul 23, 2024 | 3.770 | 3.815 | 3.730 | 3.740 | 869,249 | -0.04(-1.06%) |
Jul 22, 2024 | 3.840 | 3.890 | 3.780 | 3.780 | 1,732,397 | +0.04(+1.07%) |
Jul 19, 2024 | 3.780 | 3.840 | 3.675 | 3.740 | 3,794,279 | +0.01(+0.27%) |
Jul 18, 2024 | 3.850 | 3.880 | 3.730 | 3.730 | 4,348,724 | -0.40(-9.69%) |
Jul 17, 2024 | 4.140 | 4.200 | 4.115 | 4.130 | 1,811,815 | -0.04(-0.96%) |
Jul 16, 2024 | 4.170 | 4.200 | 4.130 | 4.170 | 1,335,069 | +0.01(+0.24%) |
Jul 15, 2024 | 4.180 | 4.210 | 4.120 | 4.160 | 1,395,837 | +0.02(+0.48%) |
Jul 12, 2024 | 4.090 | 4.190 | 4.085 | 4.140 | 1,621,036 | +0.07(+1.72%) |
Jul 11, 2024 | 4.060 | 4.080 | 4.000 | 4.070 | 2,003,849 | -0.01(-0.25%) |
Jul 10, 2024 | 4.090 | 4.145 | 4.070 | 4.080 | 1,801,652 | -0.02(-0.49%) |
Jul 09, 2024 | 4.160 | 4.190 | 4.100 | 4.100 | 1,600,153 | -0.04(-0.97%) |
Jul 08, 2024 | 4.130 | 4.185 | 4.100 | 4.140 | 1,776,580 | -0.06(-1.43%) |
Jul 05, 2024 | 4.180 | 4.245 | 4.155 | 4.200 | 1,053,871 | +0.07(+1.69%) |
Jul 03, 2024 | 4.220 | 4.240 | 4.060 | 4.130 | 1,625,970 | -0.07(-1.67%) |
Jul 02, 2024 | 4.080 | 4.200 | 4.080 | 4.200 | 2,249,748 | +0.13(+3.19%) |
Jul 01, 2024 | 4.070 | 4.125 | 4.040 | 4.070 | 2,701,591 | +0.00(+0.00%) |
Jun 28, 2024 | 3.990 | 4.085 | 3.930 | 4.070 | 4,319,567 | +0.05(+1.24%) |
Jun 27, 2024 | 3.900 | 4.030 | 3.900 | 4.020 | 3,145,164 | +0.18(+4.69%) |
Jun 26, 2024 | 3.820 | 3.860 | 3.800 | 3.840 | 1,723,514 | +0.00(+0.00%) |
Jun 25, 2024 | 3.850 | 3.890 | 3.800 | 3.840 | 4,160,940 | -0.03(-0.78%) |
Jun 24, 2024 | 3.870 | 3.910 | 3.820 | 3.870 | 3,674,101 | +0.04(+1.04%) |
Jun 21, 2024 | 3.770 | 3.830 | 3.735 | 3.830 | 3,764,000 | +0.11(+2.96%) |
Jun 20, 2024 | 3.700 | 3.798 | 3.690 | 3.720 | 3,606,466 | +0.18(+5.08%) |
Jun 18, 2024 | 3.450 | 3.550 | 3.450 | 3.540 | 2,329,782 | +0.17(+5.04%) |
Jun 17, 2024 | 3.440 | 3.455 | 3.360 | 3.370 | 2,113,440 | -0.10(-2.88%) |
Jun 14, 2024 | 3.460 | 3.520 | 3.445 | 3.470 | 1,131,673 | -0.01(-0.29%) |
Jun 13, 2024 | 3.460 | 3.490 | 3.410 | 3.480 | 1,321,574 | +0.00(+0.00%) |
Jun 12, 2024 | 3.560 | 3.560 | 3.445 | 3.480 | 2,207,274 | -0.08(-2.25%) |
Jun 11, 2024 | 3.470 | 3.575 | 3.460 | 3.560 | 1,599,664 | +0.11(+3.19%) |
Jun 10, 2024 | 3.420 | 3.475 | 3.391 | 3.450 | 1,725,725 | +0.00(+0.00%) |
Jun 07, 2024 | 3.470 | 3.565 | 3.450 | 3.450 | 4,128,180 | -0.08(-2.27%) |
Jun 06, 2024 | 3.490 | 3.540 | 3.440 | 3.530 | 2,444,191 | +0.07(+2.02%) |
Jun 05, 2024 | 3.470 | 3.490 | 3.410 | 3.460 | 1,634,093 | +0.00(+0.00%) |
Jun 04, 2024 | 3.490 | 3.530 | 3.420 | 3.460 | 2,348,720 | -0.13(-3.62%) |
Jun 03, 2024 | 3.540 | 3.620 | 3.530 | 3.590 | 1,220,489 | -0.04(-1.10%) |
May 31, 2024 | 3.700 | 3.700 | 3.560 | 3.630 | 3,147,214 | -0.06(-1.63%) |
May 30, 2024 | 3.720 | 3.740 | 3.660 | 3.690 | 751,471 | +0.01(+0.27%) |
May 29, 2024 | 3.720 | 3.740 | 3.640 | 3.680 | 1,757,318 | -0.07(-1.87%) |
May 28, 2024 | 3.820 | 3.850 | 3.730 | 3.750 | 2,383,804 | +0.02(+0.54%) |
May 24, 2024 | 3.750 | 3.788 | 3.700 | 3.730 | 2,306,440 | +0.00(+0.00%) |
May 23, 2024 | 3.760 | 3.780 | 3.690 | 3.730 | 1,808,201 | +0.00(+0.00%) |
May 22, 2024 | 3.820 | 3.830 | 3.710 | 3.730 | 2,357,520 | -0.11(-2.86%) |
May 21, 2024 | 3.870 | 3.880 | 3.775 | 3.840 | 1,526,554 | -0.03(-0.78%) |
May 20, 2024 | 3.810 | 3.890 | 3.800 | 3.870 | 3,333,461 | +0.09(+2.38%) |
May 17, 2024 | 3.770 | 3.830 | 3.770 | 3.780 | 3,841,118 | +0.04(+1.07%) |
May 16, 2024 | 3.660 | 3.750 | 3.660 | 3.740 | 2,753,601 | +0.09(+2.47%) |
May 15, 2024 | 3.630 | 3.670 | 3.580 | 3.650 | 3,257,395 | +0.06(+1.67%) |
May 14, 2024 | 3.560 | 3.650 | 3.540 | 3.590 | 1,737,593 | +0.06(+1.70%) |
May 13, 2024 | 3.490 | 3.570 | 3.470 | 3.530 | 2,998,243 | -0.03(-0.84%) |
May 10, 2024 | 3.700 | 3.710 | 3.540 | 3.560 | 3,236,993 | -0.14(-3.78%) |
May 09, 2024 | 3.610 | 3.720 | 3.570 | 3.700 | 3,057,554 | -0.02(-0.54%) |
May 08, 2024 | 3.590 | 3.800 | 3.550 | 3.720 | 12,907,377 | +0.36(+10.71%) |
May 07, 2024 | 3.270 | 3.380 | 3.260 | 3.360 | 5,316,452 | +0.15(+4.67%) |
May 06, 2024 | 3.230 | 3.310 | 3.150 | 3.210 | 7,070,952 | -0.12(-3.60%) |
May 03, 2024 | 3.320 | 3.420 | 3.310 | 3.330 | 6,201,116 | +0.03(+0.91%) |
May 02, 2024 | 3.360 | 3.390 | 3.300 | 3.300 | 3,681,428 | -0.03(-0.90%) |