Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.110 | 4.155 | 3.770 | 3.800 | 289,452 | -0.32(-7.77%) |
Jul 18, 2024 | 3.950 | 4.150 | 3.910 | 4.120 | 288,392 | +0.16(+4.04%) |
Jul 17, 2024 | 3.810 | 4.122 | 3.800 | 3.960 | 108,817 | +0.06(+1.54%) |
Jul 16, 2024 | 3.800 | 4.010 | 3.763 | 3.900 | 500,607 | -0.03(-0.76%) |
Jul 15, 2024 | 3.730 | 4.000 | 3.620 | 3.930 | 333,485 | +0.17(+4.52%) |
Jul 12, 2024 | 3.720 | 3.875 | 3.610 | 3.760 | 515,296 | +0.06(+1.62%) |
Jul 11, 2024 | 3.600 | 3.910 | 3.570 | 3.700 | 664,559 | +0.20(+5.71%) |
Jul 10, 2024 | 3.680 | 3.680 | 3.457 | 3.500 | 77,944 | +0.02(+0.57%) |
Jul 09, 2024 | 3.600 | 3.770 | 3.350 | 3.480 | 233,209 | -0.15(-4.26%) |
Jul 08, 2024 | 3.560 | 4.000 | 3.550 | 3.635 | 1,886,326 | +0.11(+3.27%) |
Jul 05, 2024 | 3.660 | 3.813 | 3.500 | 3.520 | 373,399 | -0.21(-5.63%) |
Jul 03, 2024 | 3.720 | 3.870 | 3.520 | 3.730 | 196,816 | +0.19(+5.24%) |
Jul 02, 2024 | 3.650 | 3.650 | 3.460 | 3.544 | 231,918 | -0.11(-2.90%) |
Jul 01, 2024 | 3.980 | 3.980 | 3.600 | 3.650 | 295,506 | +0.05(+1.51%) |
Jun 28, 2024 | 4.110 | 4.220 | 3.500 | 3.596 | 637,150 | -0.60(-14.39%) |
Jun 27, 2024 | 3.820 | 4.240 | 3.820 | 4.200 | 573,650 | +0.26(+6.60%) |
Jun 26, 2024 | 3.580 | 4.059 | 3.580 | 3.940 | 323,496 | +0.29(+7.80%) |
Jun 25, 2024 | 3.640 | 3.807 | 3.630 | 3.655 | 190,881 | -0.03(-0.68%) |
Jun 24, 2024 | 3.430 | 3.730 | 3.430 | 3.680 | 223,345 | +0.18(+5.14%) |
Jun 21, 2024 | 3.500 | 3.550 | 3.400 | 3.500 | 140,750 | +0.01(+0.29%) |
Jun 20, 2024 | 3.340 | 3.500 | 3.340 | 3.490 | 261,621 | +0.09(+2.65%) |
Jun 18, 2024 | 3.430 | 3.560 | 3.330 | 3.400 | 498,781 | +0.00(+0.00%) |
Jun 17, 2024 | 3.250 | 3.470 | 3.250 | 3.400 | 330,064 | +0.25(+7.94%) |
Jun 14, 2024 | 3.350 | 3.500 | 3.100 | 3.150 | 331,292 | -0.22(-6.53%) |
Jun 13, 2024 | 3.550 | 3.640 | 3.150 | 3.370 | 655,302 | -0.24(-6.65%) |
Jun 12, 2024 | 3.640 | 3.740 | 3.510 | 3.610 | 369,028 | -0.03(-0.82%) |
Jun 11, 2024 | 3.780 | 3.810 | 3.600 | 3.640 | 406,573 | -0.12(-3.19%) |
Jun 10, 2024 | 3.720 | 3.840 | 3.700 | 3.760 | 311,189 | +0.04(+1.08%) |
Jun 07, 2024 | 3.730 | 3.830 | 3.710 | 3.720 | 323,998 | -0.03(-0.80%) |
Jun 06, 2024 | 3.860 | 3.930 | 3.702 | 3.750 | 386,697 | -0.15(-3.85%) |
Jun 05, 2024 | 4.015 | 4.020 | 3.760 | 3.900 | 227,157 | -0.10(-2.50%) |
Jun 04, 2024 | 4.000 | 4.060 | 3.860 | 4.000 | 195,331 | -0.01(-0.25%) |
Jun 03, 2024 | 4.200 | 4.280 | 3.990 | 4.010 | 121,860 | -0.18(-4.30%) |
May 31, 2024 | 4.220 | 4.280 | 4.120 | 4.190 | 87,675 | -0.06(-1.41%) |
May 30, 2024 | 3.890 | 4.290 | 3.886 | 4.250 | 3,188,673 | +0.35(+8.97%) |
May 29, 2024 | 4.060 | 4.200 | 3.900 | 3.900 | 154,028 | -0.08(-2.01%) |
May 28, 2024 | 4.050 | 4.200 | 3.910 | 3.980 | 113,137 | -0.14(-3.40%) |
May 24, 2024 | 4.140 | 4.360 | 4.030 | 4.120 | 3,210,466 | -0.08(-1.90%) |
May 23, 2024 | 4.700 | 4.800 | 4.090 | 4.200 | 424,908 | -0.53(-11.21%) |
May 22, 2024 | 4.900 | 4.900 | 4.680 | 4.730 | 801,513 | -0.24(-4.83%) |
May 21, 2024 | 5.000 | 5.080 | 4.800 | 4.970 | 124,960 | +0.10(+2.05%) |
May 20, 2024 | 5.200 | 5.300 | 4.770 | 4.870 | 240,037 | -0.33(-6.35%) |
May 17, 2024 | 5.510 | 5.510 | 4.940 | 5.200 | 232,931 | -0.11(-2.07%) |
May 16, 2024 | 5.340 | 5.950 | 5.300 | 5.310 | 522,727 | -0.09(-1.67%) |
May 15, 2024 | 5.640 | 5.640 | 5.370 | 5.400 | 6,262,731 | -0.20(-3.57%) |
May 14, 2024 | 5.092 | 5.700 | 4.930 | 5.600 | 852,146 | +0.68(+13.82%) |
May 13, 2024 | 5.000 | 5.200 | 4.896 | 4.920 | 752,053 | -0.07(-1.39%) |
May 10, 2024 | 5.060 | 5.060 | 4.810 | 4.990 | 140,807 | -0.07(-1.39%) |
May 09, 2024 | 4.980 | 5.070 | 4.860 | 5.060 | 224,292 | +0.16(+3.27%) |
May 08, 2024 | 4.950 | 5.050 | 4.800 | 4.900 | 174,122 | -0.05(-1.01%) |
May 07, 2024 | 5.140 | 5.360 | 4.730 | 4.950 | 199,699 | -0.24(-4.62%) |
May 06, 2024 | 5.190 | 5.400 | 5.050 | 5.190 | 614,678 | +0.04(+0.78%) |
May 03, 2024 | 5.220 | 5.320 | 5.060 | 5.150 | 140,064 | -0.09(-1.72%) |
May 02, 2024 | 5.050 | 5.370 | 4.970 | 5.240 | 343,521 | +0.21(+4.17%) |