Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 3.490 | 3.600 | 3.400 | 3.510 | 7,252 | +0.01(+0.29%) |
Jul 22, 2024 | 3.500 | 3.660 | 3.500 | 3.500 | 3,077 | -0.05(-1.41%) |
Jul 19, 2024 | 3.600 | 3.620 | 3.530 | 3.550 | 3,838 | +0.05(+1.43%) |
Jul 18, 2024 | 3.610 | 3.670 | 3.500 | 3.500 | 22,116 | -0.07(-1.96%) |
Jul 17, 2024 | 3.580 | 3.690 | 3.570 | 3.570 | 34,926 | -0.05(-1.38%) |
Jul 16, 2024 | 3.330 | 3.680 | 3.320 | 3.620 | 35,233 | +0.27(+8.06%) |
Jul 15, 2024 | 3.380 | 3.700 | 3.320 | 3.350 | 9,664 | -0.03(-0.89%) |
Jul 12, 2024 | 3.240 | 3.466 | 3.240 | 3.380 | 22,427 | +0.09(+2.74%) |
Jul 11, 2024 | 3.500 | 3.500 | 3.264 | 3.290 | 10,898 | -0.03(-0.90%) |
Jul 10, 2024 | 3.350 | 3.450 | 3.320 | 3.320 | 6,439 | -0.03(-0.90%) |
Jul 09, 2024 | 3.290 | 3.450 | 3.270 | 3.350 | 14,175 | +0.02(+0.75%) |
Jul 08, 2024 | 3.200 | 3.340 | 3.190 | 3.325 | 11,327 | +0.12(+3.58%) |
Jul 05, 2024 | 3.140 | 3.440 | 3.140 | 3.210 | 3,694 | -0.02(-0.62%) |
Jul 03, 2024 | 3.350 | 3.400 | 3.200 | 3.230 | 24,815 | -0.10(-3.00%) |
Jul 02, 2024 | 3.500 | 3.600 | 3.330 | 3.330 | 35,201 | -0.15(-4.31%) |
Jul 01, 2024 | 3.500 | 3.620 | 3.420 | 3.480 | 17,735 | +0.01(+0.29%) |
Jun 28, 2024 | 3.400 | 3.640 | 3.375 | 3.470 | 13,077 | +0.15(+4.52%) |
Jun 27, 2024 | 3.301 | 3.380 | 3.301 | 3.320 | 5,540 | -0.03(-0.90%) |
Jun 26, 2024 | 3.440 | 3.531 | 3.250 | 3.350 | 15,147 | -0.11(-3.18%) |
Jun 25, 2024 | 3.240 | 3.460 | 3.240 | 3.460 | 5,307 | +0.13(+3.90%) |
Jun 24, 2024 | 3.220 | 3.370 | 3.190 | 3.330 | 12,145 | +0.11(+3.42%) |
Jun 21, 2024 | 3.180 | 3.250 | 3.120 | 3.220 | 16,427 | +0.10(+3.21%) |
Jun 20, 2024 | 3.030 | 3.187 | 3.030 | 3.120 | 19,233 | +0.01(+0.32%) |
Jun 18, 2024 | 3.070 | 3.218 | 3.070 | 3.110 | 27,465 | -0.05(-1.58%) |
Jun 17, 2024 | 3.220 | 3.330 | 3.160 | 3.160 | 21,636 | -0.17(-5.11%) |
Jun 14, 2024 | 3.250 | 3.340 | 3.210 | 3.330 | 38,325 | -0.17(-4.86%) |
Jun 13, 2024 | 3.540 | 3.590 | 3.434 | 3.500 | 27,706 | -0.10(-2.78%) |
Jun 12, 2024 | 3.560 | 3.640 | 3.510 | 3.600 | 45,098 | -0.10(-2.70%) |
Jun 11, 2024 | 3.640 | 3.775 | 3.500 | 3.700 | 18,355 | -0.03(-0.80%) |
Jun 10, 2024 | 3.790 | 3.880 | 3.600 | 3.730 | 21,209 | -0.02(-0.53%) |
Jun 07, 2024 | 3.580 | 3.770 | 3.580 | 3.750 | 6,090 | +0.07(+1.90%) |
Jun 06, 2024 | 3.480 | 3.760 | 3.450 | 3.680 | 26,541 | +0.18(+5.14%) |
Jun 05, 2024 | 3.500 | 3.580 | 3.390 | 3.500 | 22,631 | +0.00(+0.00%) |
Jun 04, 2024 | 3.400 | 3.630 | 3.400 | 3.500 | 18,046 | +0.07(+2.04%) |
Jun 03, 2024 | 3.530 | 3.730 | 3.250 | 3.430 | 50,487 | -0.05(-1.44%) |
May 31, 2024 | 3.670 | 3.990 | 3.430 | 3.480 | 37,514 | -0.22(-5.95%) |
May 30, 2024 | 3.760 | 3.860 | 3.650 | 3.700 | 29,299 | -0.07(-1.86%) |
May 29, 2024 | 3.960 | 4.030 | 3.770 | 3.770 | 80,928 | -0.37(-8.94%) |
May 28, 2024 | 4.130 | 4.310 | 4.100 | 4.140 | 28,683 | -0.03(-0.72%) |
May 24, 2024 | 4.070 | 4.430 | 4.020 | 4.170 | 27,280 | +0.10(+2.46%) |
May 23, 2024 | 4.460 | 4.700 | 4.040 | 4.070 | 74,662 | -0.37(-8.33%) |
May 22, 2024 | 4.230 | 4.590 | 4.180 | 4.440 | 54,722 | +0.23(+5.46%) |
May 21, 2024 | 4.600 | 4.750 | 4.100 | 4.210 | 148,546 | -0.35(-7.68%) |
May 20, 2024 | 5.240 | 5.550 | 4.500 | 4.560 | 145,809 | -0.97(-17.54%) |
May 17, 2024 | 5.590 | 6.299 | 5.210 | 5.530 | 98,501 | +0.17(+3.17%) |
May 16, 2024 | 6.500 | 6.604 | 5.360 | 5.360 | 129,448 | -1.43(-21.06%) |
May 15, 2024 | 7.140 | 7.240 | 6.690 | 6.790 | 35,390 | -0.32(-4.50%) |
May 14, 2024 | 6.980 | 7.393 | 6.800 | 7.110 | 98,118 | +0.21(+3.04%) |
May 13, 2024 | 6.370 | 7.140 | 6.370 | 6.900 | 60,170 | +0.51(+7.98%) |
May 10, 2024 | 7.360 | 7.638 | 6.200 | 6.390 | 101,166 | -0.92(-12.59%) |
May 09, 2024 | 7.490 | 7.773 | 7.160 | 7.310 | 99,854 | -0.17(-2.27%) |
May 08, 2024 | 7.350 | 7.650 | 7.050 | 7.480 | 57,447 | -0.06(-0.80%) |
May 07, 2024 | 7.250 | 7.540 | 6.904 | 7.540 | 56,285 | +0.33(+4.58%) |
May 06, 2024 | 6.520 | 7.440 | 6.510 | 7.210 | 109,264 | +0.58(+8.75%) |
May 03, 2024 | 6.540 | 6.970 | 6.350 | 6.630 | 69,626 | -0.05(-0.75%) |
May 02, 2024 | 6.040 | 6.740 | 5.826 | 6.680 | 118,203 | +0.88(+15.17%) |