Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.880 | 3.920 | 3.770 | 3.890 | 123,128 | +0.02(+0.52%) |
Jul 18, 2024 | 3.840 | 3.990 | 3.800 | 3.870 | 226,354 | +0.03(+0.78%) |
Jul 17, 2024 | 3.870 | 3.910 | 3.770 | 3.840 | 231,087 | -0.09(-2.29%) |
Jul 16, 2024 | 3.810 | 4.020 | 3.810 | 3.930 | 278,253 | +0.14(+3.69%) |
Jul 15, 2024 | 3.750 | 3.897 | 3.740 | 3.790 | 175,389 | +0.06(+1.61%) |
Jul 12, 2024 | 3.800 | 3.860 | 3.710 | 3.730 | 190,157 | -0.07(-1.84%) |
Jul 11, 2024 | 3.760 | 3.900 | 3.743 | 3.800 | 186,640 | +0.05(+1.33%) |
Jul 10, 2024 | 3.620 | 3.790 | 3.620 | 3.750 | 169,244 | +0.11(+3.02%) |
Jul 09, 2024 | 3.680 | 3.710 | 3.620 | 3.640 | 230,814 | -0.03(-0.82%) |
Jul 08, 2024 | 3.580 | 3.685 | 3.580 | 3.670 | 219,414 | +0.09(+2.51%) |
Jul 05, 2024 | 3.620 | 3.665 | 3.530 | 3.580 | 121,181 | -0.03(-0.83%) |
Jul 03, 2024 | 3.610 | 3.700 | 3.610 | 3.610 | 68,677 | +0.01(+0.28%) |
Jul 02, 2024 | 3.610 | 3.630 | 3.550 | 3.600 | 171,752 | -0.01(-0.28%) |
Jul 01, 2024 | 3.550 | 3.650 | 3.520 | 3.610 | 290,690 | +0.06(+1.69%) |
Jun 28, 2024 | 3.580 | 3.620 | 3.530 | 3.550 | 388,903 | -0.01(-0.28%) |
Jun 27, 2024 | 3.650 | 3.699 | 3.540 | 3.560 | 170,708 | -0.10(-2.73%) |
Jun 26, 2024 | 3.480 | 3.670 | 3.460 | 3.660 | 160,483 | +0.14(+3.98%) |
Jun 25, 2024 | 3.580 | 3.620 | 3.480 | 3.520 | 131,912 | -0.06(-1.68%) |
Jun 24, 2024 | 3.650 | 3.679 | 3.580 | 3.580 | 94,626 | -0.06(-1.65%) |
Jun 21, 2024 | 3.600 | 3.650 | 3.570 | 3.640 | 150,415 | +0.04(+1.11%) |
Jun 20, 2024 | 3.550 | 3.660 | 3.545 | 3.600 | 106,709 | +0.03(+0.84%) |
Jun 18, 2024 | 3.740 | 3.770 | 3.570 | 3.570 | 148,462 | -0.19(-5.05%) |
Jun 17, 2024 | 3.660 | 3.800 | 3.660 | 3.760 | 190,954 | +0.17(+4.74%) |
Jun 14, 2024 | 3.630 | 3.710 | 3.580 | 3.590 | 105,195 | -0.10(-2.71%) |
Jun 13, 2024 | 3.660 | 3.720 | 3.550 | 3.690 | 236,498 | +0.07(+1.93%) |
Jun 12, 2024 | 3.800 | 3.820 | 3.610 | 3.620 | 283,150 | -0.10(-2.69%) |
Jun 11, 2024 | 3.970 | 3.980 | 3.620 | 3.720 | 352,942 | -0.27(-6.77%) |
Jun 10, 2024 | 3.850 | 4.000 | 3.830 | 3.990 | 359,624 | +0.22(+5.84%) |
Jun 07, 2024 | 3.820 | 3.840 | 3.720 | 3.770 | 141,052 | -0.07(-1.82%) |
Jun 06, 2024 | 3.830 | 3.875 | 3.755 | 3.840 | 116,266 | +0.05(+1.32%) |
Jun 05, 2024 | 3.780 | 3.810 | 3.710 | 3.790 | 173,334 | +0.02(+0.53%) |
Jun 04, 2024 | 3.820 | 3.820 | 3.680 | 3.770 | 174,502 | -0.05(-1.31%) |
Jun 03, 2024 | 4.000 | 4.020 | 3.810 | 3.820 | 254,916 | -0.16(-4.02%) |
May 31, 2024 | 3.890 | 3.990 | 3.850 | 3.980 | 141,834 | +0.11(+2.84%) |
May 30, 2024 | 3.780 | 3.900 | 3.695 | 3.870 | 221,665 | +0.10(+2.65%) |
May 29, 2024 | 3.710 | 3.870 | 3.680 | 3.770 | 215,902 | +0.03(+0.80%) |
May 28, 2024 | 3.830 | 3.900 | 3.710 | 3.740 | 280,409 | -0.01(-0.27%) |
May 24, 2024 | 3.770 | 3.780 | 3.660 | 3.750 | 301,442 | -0.02(-0.53%) |
May 23, 2024 | 3.850 | 3.890 | 3.745 | 3.770 | 175,836 | -0.07(-1.82%) |
May 22, 2024 | 3.760 | 3.910 | 3.750 | 3.840 | 237,070 | +0.10(+2.67%) |
May 21, 2024 | 3.850 | 3.850 | 3.720 | 3.740 | 270,248 | -0.12(-3.11%) |
May 20, 2024 | 4.010 | 4.020 | 3.850 | 3.860 | 188,222 | -0.15(-3.74%) |
May 17, 2024 | 4.130 | 4.130 | 3.960 | 4.010 | 174,470 | -0.09(-2.20%) |
May 16, 2024 | 3.950 | 4.110 | 3.860 | 4.100 | 348,921 | +0.15(+3.80%) |
May 15, 2024 | 3.820 | 4.030 | 3.790 | 3.950 | 322,751 | +0.17(+4.50%) |
May 14, 2024 | 3.760 | 3.920 | 3.760 | 3.780 | 243,270 | +0.02(+0.53%) |
May 13, 2024 | 3.520 | 3.915 | 3.520 | 3.760 | 605,891 | +0.23(+6.52%) |
May 10, 2024 | 3.630 | 3.670 | 3.430 | 3.530 | 370,716 | -0.07(-1.94%) |
May 09, 2024 | 3.750 | 3.790 | 3.590 | 3.600 | 357,751 | -0.13(-3.61%) |
May 08, 2024 | 3.710 | 3.800 | 3.700 | 3.735 | 146,749 | +0.03(+0.95%) |
May 07, 2024 | 3.780 | 3.830 | 3.680 | 3.700 | 314,108 | -0.04(-1.07%) |
May 06, 2024 | 3.750 | 3.990 | 3.650 | 3.740 | 651,251 | +0.10(+2.75%) |
May 03, 2024 | 3.700 | 3.700 | 3.560 | 3.640 | 262,437 | -0.04(-1.09%) |
May 02, 2024 | 3.730 | 3.730 | 3.561 | 3.680 | 292,428 | -0.01(-0.27%) |