Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 4.180 | 4.239 | 4.000 | 4.080 | 68,891 | -0.11(-2.63%) |
Jul 22, 2024 | 4.180 | 4.250 | 3.910 | 4.190 | 133,221 | +0.21(+5.28%) |
Jul 19, 2024 | 3.800 | 4.100 | 3.770 | 3.980 | 120,672 | +0.14(+3.65%) |
Jul 18, 2024 | 3.990 | 4.051 | 3.800 | 3.840 | 88,521 | -0.11(-2.78%) |
Jul 17, 2024 | 4.250 | 4.340 | 3.860 | 3.950 | 146,995 | -0.32(-7.49%) |
Jul 16, 2024 | 4.480 | 4.700 | 4.030 | 4.270 | 348,006 | -0.04(-0.93%) |
Jul 15, 2024 | 3.910 | 4.590 | 3.800 | 4.310 | 374,761 | +0.47(+12.24%) |
Jul 12, 2024 | 3.500 | 4.090 | 3.500 | 3.840 | 241,768 | +0.46(+13.61%) |
Jul 11, 2024 | 3.160 | 3.630 | 3.160 | 3.380 | 153,395 | +0.30(+9.74%) |
Jul 10, 2024 | 3.070 | 3.250 | 3.060 | 3.080 | 80,213 | -0.01(-0.32%) |
Jul 09, 2024 | 3.050 | 3.180 | 3.050 | 3.090 | 23,323 | +0.04(+1.31%) |
Jul 08, 2024 | 3.050 | 3.093 | 3.010 | 3.050 | 44,338 | -0.01(-0.33%) |
Jul 05, 2024 | 3.230 | 3.230 | 3.050 | 3.060 | 59,620 | -0.17(-5.26%) |
Jul 03, 2024 | 3.250 | 3.300 | 3.200 | 3.230 | 24,247 | +0.02(+0.62%) |
Jul 02, 2024 | 3.090 | 3.260 | 3.090 | 3.210 | 35,066 | +0.10(+3.22%) |
Jul 01, 2024 | 3.190 | 3.240 | 3.090 | 3.110 | 114,822 | -0.04(-1.11%) |
Jun 28, 2024 | 3.070 | 3.216 | 3.040 | 3.145 | 53,244 | +0.08(+2.44%) |
Jun 27, 2024 | 2.930 | 3.144 | 2.930 | 3.070 | 27,538 | +0.14(+4.78%) |
Jun 26, 2024 | 3.030 | 3.090 | 2.920 | 2.930 | 150,333 | -0.18(-5.79%) |
Jun 25, 2024 | 3.050 | 3.160 | 3.040 | 3.110 | 23,336 | +0.05(+1.63%) |
Jun 24, 2024 | 3.180 | 3.230 | 3.060 | 3.060 | 55,280 | -0.19(-5.85%) |
Jun 21, 2024 | 3.160 | 3.250 | 3.050 | 3.250 | 85,186 | +0.08(+2.52%) |
Jun 20, 2024 | 3.300 | 3.300 | 3.111 | 3.170 | 44,107 | -0.12(-3.65%) |
Jun 18, 2024 | 3.030 | 3.380 | 3.010 | 3.290 | 79,564 | +0.24(+7.87%) |
Jun 17, 2024 | 3.100 | 3.230 | 3.040 | 3.050 | 229,019 | +0.05(+1.67%) |
Jun 14, 2024 | 3.090 | 3.150 | 3.000 | 3.000 | 89,675 | -0.14(-4.46%) |
Jun 13, 2024 | 3.100 | 3.200 | 3.100 | 3.140 | 35,082 | +0.06(+1.95%) |
Jun 12, 2024 | 3.150 | 3.260 | 3.020 | 3.080 | 120,370 | -0.05(-1.60%) |
Jun 11, 2024 | 3.170 | 3.320 | 3.100 | 3.130 | 123,241 | -0.11(-3.40%) |
Jun 10, 2024 | 3.300 | 3.590 | 3.130 | 3.240 | 262,276 | -0.06(-1.82%) |
Jun 07, 2024 | 3.160 | 3.300 | 3.100 | 3.300 | 135,428 | +0.14(+4.43%) |
Jun 06, 2024 | 3.260 | 3.400 | 3.130 | 3.160 | 84,441 | -0.09(-2.77%) |
Jun 05, 2024 | 3.160 | 3.280 | 3.050 | 3.250 | 211,268 | +0.11(+3.50%) |
Jun 04, 2024 | 3.220 | 3.250 | 3.010 | 3.140 | 146,907 | -0.11(-3.38%) |
Jun 03, 2024 | 3.300 | 3.300 | 3.170 | 3.250 | 100,959 | +0.00(+0.00%) |
May 31, 2024 | 3.360 | 3.380 | 3.210 | 3.250 | 127,972 | -0.08(-2.40%) |
May 30, 2024 | 3.390 | 3.390 | 3.253 | 3.330 | 71,421 | -0.03(-0.89%) |
May 29, 2024 | 3.430 | 3.490 | 3.320 | 3.360 | 93,679 | -0.04(-1.18%) |
May 28, 2024 | 3.500 | 3.560 | 3.300 | 3.400 | 131,064 | -0.01(-0.29%) |
May 24, 2024 | 3.520 | 3.565 | 3.345 | 3.410 | 95,253 | -0.10(-2.85%) |
May 23, 2024 | 3.540 | 3.620 | 3.370 | 3.510 | 181,272 | -0.05(-1.40%) |
May 22, 2024 | 3.670 | 3.710 | 3.520 | 3.560 | 64,933 | -0.17(-4.56%) |
May 21, 2024 | 3.750 | 3.850 | 3.680 | 3.730 | 111,171 | -0.07(-1.84%) |
May 20, 2024 | 3.920 | 3.940 | 3.800 | 3.800 | 120,477 | -0.13(-3.31%) |
May 17, 2024 | 3.980 | 4.180 | 3.880 | 3.930 | 146,167 | -0.05(-1.26%) |
May 16, 2024 | 4.050 | 4.073 | 3.930 | 3.980 | 67,616 | -0.07(-1.73%) |
May 15, 2024 | 4.020 | 4.080 | 3.910 | 4.050 | 65,264 | +0.07(+1.76%) |
May 14, 2024 | 3.760 | 4.047 | 3.760 | 3.980 | 88,623 | +0.24(+6.42%) |
May 13, 2024 | 3.770 | 3.970 | 3.650 | 3.740 | 284,779 | -0.12(-3.11%) |
May 10, 2024 | 3.960 | 4.070 | 3.800 | 3.860 | 148,500 | -0.21(-5.16%) |
May 09, 2024 | 3.930 | 4.140 | 3.870 | 4.070 | 120,493 | +0.13(+3.30%) |
May 08, 2024 | 4.590 | 4.590 | 3.814 | 3.940 | 301,294 | -0.71(-15.27%) |
May 07, 2024 | 4.720 | 4.799 | 4.456 | 4.650 | 172,795 | -0.10(-2.11%) |
May 06, 2024 | 4.690 | 4.800 | 4.650 | 4.750 | 97,362 | +0.17(+3.71%) |
May 03, 2024 | 4.550 | 4.750 | 4.520 | 4.580 | 74,400 | +0.09(+2.00%) |
May 02, 2024 | 4.370 | 4.580 | 4.320 | 4.490 | 52,419 | +0.15(+3.46%) |