Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.310 | 3.475 | 3.310 | 3.460 | 978,809 | +0.18(+5.49%) |
Jul 25, 2024 | 3.280 | 3.367 | 3.200 | 3.280 | 637,883 | +0.00(+0.00%) |
Jul 24, 2024 | 3.400 | 3.400 | 3.250 | 3.280 | 701,922 | -0.13(-3.81%) |
Jul 23, 2024 | 3.420 | 3.475 | 3.390 | 3.410 | 722,124 | -0.01(-0.29%) |
Jul 22, 2024 | 3.400 | 3.450 | 3.340 | 3.420 | 749,928 | +0.07(+2.09%) |
Jul 19, 2024 | 3.380 | 3.430 | 3.340 | 3.350 | 508,611 | -0.03(-0.89%) |
Jul 18, 2024 | 3.490 | 3.570 | 3.351 | 3.380 | 1,152,832 | -0.09(-2.59%) |
Jul 17, 2024 | 3.420 | 3.480 | 3.310 | 3.470 | 1,498,467 | +0.01(+0.29%) |
Jul 16, 2024 | 3.320 | 4.200 | 3.320 | 3.460 | 10,009,193 | +0.17(+5.17%) |
Jul 15, 2024 | 3.260 | 3.350 | 3.240 | 3.290 | 379,823 | +0.04(+1.23%) |
Jul 12, 2024 | 3.250 | 3.290 | 3.210 | 3.250 | 439,336 | +0.05(+1.56%) |
Jul 11, 2024 | 3.250 | 3.290 | 3.170 | 3.200 | 457,644 | -0.01(-0.31%) |
Jul 10, 2024 | 3.300 | 3.330 | 3.190 | 3.210 | 703,556 | -0.07(-2.13%) |
Jul 09, 2024 | 3.350 | 3.360 | 3.260 | 3.280 | 490,488 | -0.02(-0.61%) |
Jul 08, 2024 | 3.340 | 3.400 | 3.290 | 3.300 | 609,191 | -0.04(-1.20%) |
Jul 05, 2024 | 3.440 | 3.450 | 3.295 | 3.340 | 449,086 | -0.13(-3.75%) |
Jul 03, 2024 | 3.450 | 3.475 | 3.410 | 3.470 | 291,453 | +0.02(+0.58%) |
Jul 02, 2024 | 3.410 | 3.470 | 3.365 | 3.450 | 294,855 | +0.04(+1.17%) |
Jul 01, 2024 | 3.450 | 3.475 | 3.340 | 3.410 | 442,168 | -0.03(-0.87%) |
Jun 28, 2024 | 3.400 | 3.490 | 3.360 | 3.440 | 417,628 | +0.03(+0.88%) |
Jun 27, 2024 | 3.400 | 3.415 | 3.360 | 3.410 | 226,694 | +0.00(+0.00%) |
Jun 26, 2024 | 3.350 | 3.430 | 3.345 | 3.410 | 1,019,683 | +0.03(+0.89%) |
Jun 25, 2024 | 3.400 | 3.400 | 3.331 | 3.380 | 347,750 | -0.02(-0.59%) |
Jun 24, 2024 | 3.380 | 3.420 | 3.365 | 3.400 | 493,658 | +0.02(+0.59%) |
Jun 21, 2024 | 3.380 | 3.435 | 3.360 | 3.380 | 1,132,103 | +0.00(+0.00%) |
Jun 20, 2024 | 3.430 | 3.430 | 3.360 | 3.380 | 497,939 | -0.05(-1.46%) |
Jun 18, 2024 | 3.480 | 3.500 | 3.420 | 3.430 | 575,041 | -0.10(-2.83%) |
Jun 17, 2024 | 3.620 | 3.620 | 3.490 | 3.530 | 1,012,863 | -0.13(-3.55%) |
Jun 14, 2024 | 3.690 | 3.710 | 3.650 | 3.660 | 810,908 | -0.04(-1.08%) |
Jun 13, 2024 | 3.800 | 3.800 | 3.700 | 3.700 | 699,341 | -0.10(-2.63%) |
Jun 12, 2024 | 3.790 | 3.880 | 3.775 | 3.800 | 445,085 | +0.07(+1.88%) |
Jun 11, 2024 | 3.680 | 3.770 | 3.660 | 3.730 | 793,761 | +0.13(+3.61%) |
Jun 10, 2024 | 3.640 | 3.650 | 3.550 | 3.600 | 791,125 | -0.08(-2.17%) |
Jun 07, 2024 | 3.750 | 3.775 | 3.660 | 3.680 | 891,625 | -0.07(-1.87%) |
Jun 06, 2024 | 3.750 | 3.900 | 3.720 | 3.750 | 1,836,755 | -0.01(-0.27%) |
Jun 05, 2024 | 3.750 | 3.770 | 3.735 | 3.760 | 1,066,073 | +0.02(+0.53%) |
Jun 04, 2024 | 3.820 | 3.840 | 3.730 | 3.740 | 1,066,913 | -0.15(-3.86%) |
Jun 03, 2024 | 4.010 | 4.030 | 3.870 | 3.890 | 804,303 | -0.12(-2.99%) |
May 31, 2024 | 4.030 | 4.110 | 3.940 | 4.010 | 2,282,226 | -0.03(-0.74%) |
May 30, 2024 | 4.000 | 4.117 | 4.000 | 4.040 | 724,104 | +0.04(+1.00%) |
May 29, 2024 | 4.060 | 4.095 | 4.000 | 4.000 | 720,285 | -0.14(-3.38%) |
May 28, 2024 | 4.120 | 4.160 | 4.070 | 4.140 | 654,205 | +0.04(+0.98%) |
May 24, 2024 | 4.130 | 4.200 | 4.090 | 4.100 | 457,497 | -0.03(-0.73%) |
May 23, 2024 | 4.100 | 4.210 | 4.060 | 4.130 | 953,534 | +0.01(+0.24%) |
May 22, 2024 | 4.140 | 4.155 | 4.090 | 4.120 | 862,479 | +0.00(+0.00%) |
May 21, 2024 | 4.300 | 4.300 | 4.090 | 4.120 | 668,843 | -0.14(-3.29%) |
May 20, 2024 | 4.240 | 4.290 | 4.180 | 4.260 | 787,337 | -0.06(-1.39%) |
May 17, 2024 | 4.350 | 4.400 | 4.315 | 4.320 | 526,305 | -0.02(-0.46%) |
May 16, 2024 | 4.270 | 4.400 | 4.270 | 4.340 | 1,425,650 | +0.00(+0.00%) |
May 15, 2024 | 4.330 | 4.370 | 4.270 | 4.340 | 730,117 | +0.01(+0.23%) |
May 14, 2024 | 4.180 | 4.350 | 4.180 | 4.330 | 901,628 | +0.11(+2.61%) |
May 13, 2024 | 4.450 | 4.475 | 4.190 | 4.220 | 1,015,366 | -0.18(-4.09%) |
May 10, 2024 | 4.510 | 4.550 | 4.310 | 4.400 | 1,374,495 | -0.15(-3.40%) |
May 09, 2024 | 4.340 | 4.600 | 4.335 | 4.555 | 1,699,541 | +0.01(+0.33%) |
May 08, 2024 | 4.080 | 4.555 | 3.950 | 4.540 | 2,891,121 | +0.01(+0.22%) |
May 07, 2024 | 4.550 | 4.575 | 4.490 | 4.530 | 1,937,212 | +0.00(+0.00%) |
May 06, 2024 | 4.470 | 4.600 | 4.440 | 4.530 | 896,559 | +0.10(+2.26%) |
May 03, 2024 | 4.470 | 4.510 | 4.420 | 4.430 | 826,444 | +0.03(+0.68%) |
May 02, 2024 | 4.370 | 4.475 | 4.300 | 4.400 | 669,151 | +0.12(+2.80%) |