Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.440 | 3.510 | 3.440 | 3.480 | 6,125 | +0.02(+0.58%) |
Jul 25, 2024 | 3.510 | 3.580 | 3.430 | 3.460 | 6,950 | +0.04(+1.17%) |
Jul 24, 2024 | 3.555 | 3.555 | 3.420 | 3.420 | 3,872 | -0.01(-0.29%) |
Jul 23, 2024 | 3.520 | 3.600 | 3.430 | 3.430 | 8,578 | -0.06(-1.72%) |
Jul 22, 2024 | 3.480 | 3.490 | 3.350 | 3.490 | 6,058 | +0.17(+5.12%) |
Jul 19, 2024 | 3.400 | 3.400 | 3.300 | 3.320 | 2,218 | +0.01(+0.30%) |
Jul 18, 2024 | 3.500 | 3.500 | 3.310 | 3.310 | 1,891 | -0.17(-4.89%) |
Jul 17, 2024 | 3.700 | 3.700 | 3.480 | 3.480 | 6,577 | +0.03(+0.87%) |
Jul 16, 2024 | 3.610 | 3.620 | 3.450 | 3.450 | 5,610 | -0.15(-4.17%) |
Jul 15, 2024 | 3.620 | 3.650 | 3.540 | 3.600 | 16,536 | -0.01(-0.28%) |
Jul 12, 2024 | 3.610 | 3.630 | 3.420 | 3.610 | 15,868 | +0.06(+1.69%) |
Jul 11, 2024 | 3.600 | 3.680 | 3.530 | 3.550 | 17,366 | -0.06(-1.66%) |
Jul 10, 2024 | 3.660 | 3.660 | 3.610 | 3.610 | 12,068 | -0.04(-1.09%) |
Jul 09, 2024 | 3.640 | 3.719 | 3.640 | 3.650 | 3,770 | +0.00(+0.00%) |
Jul 08, 2024 | 3.540 | 3.725 | 3.540 | 3.650 | 6,070 | +0.07(+1.96%) |
Jul 05, 2024 | 3.660 | 3.680 | 3.520 | 3.580 | 10,132 | -0.09(-2.45%) |
Jul 03, 2024 | 3.490 | 3.710 | 3.416 | 3.670 | 2,278 | +0.07(+1.94%) |
Jul 02, 2024 | 3.610 | 3.760 | 3.540 | 3.600 | 14,903 | +0.05(+1.41%) |
Jul 01, 2024 | 3.570 | 3.840 | 3.550 | 3.550 | 10,071 | +0.05(+1.43%) |
Jun 28, 2024 | 3.880 | 3.880 | 3.380 | 3.500 | 82,577 | -0.28(-7.41%) |
Jun 27, 2024 | 3.880 | 3.880 | 3.780 | 3.780 | 9,235 | -0.05(-1.18%) |
Jun 26, 2024 | 3.700 | 3.990 | 3.700 | 3.825 | 24,757 | +0.12(+3.10%) |
Jun 25, 2024 | 3.860 | 3.860 | 3.710 | 3.710 | 12,106 | -0.09(-2.37%) |
Jun 24, 2024 | 3.700 | 3.800 | 3.650 | 3.800 | 12,390 | +0.18(+4.97%) |
Jun 21, 2024 | 3.700 | 3.920 | 3.620 | 3.620 | 27,251 | -0.13(-3.47%) |
Jun 20, 2024 | 3.810 | 3.915 | 3.750 | 3.750 | 4,938 | +0.00(+0.00%) |
Jun 18, 2024 | 3.920 | 3.920 | 3.750 | 3.750 | 3,990 | -0.05(-1.32%) |
Jun 17, 2024 | 3.910 | 3.920 | 3.750 | 3.800 | 12,729 | -0.14(-3.43%) |
Jun 14, 2024 | 3.910 | 3.974 | 3.860 | 3.935 | 5,132 | +0.01(+0.25%) |
Jun 13, 2024 | 4.030 | 4.030 | 3.890 | 3.925 | 13,683 | +0.00(+0.13%) |
Jun 12, 2024 | 3.930 | 3.940 | 3.800 | 3.920 | 18,055 | +0.03(+0.77%) |
Jun 11, 2024 | 3.910 | 4.000 | 3.890 | 3.890 | 10,353 | +0.00(+0.00%) |
Jun 10, 2024 | 4.090 | 4.090 | 3.890 | 3.890 | 7,245 | -0.01(-0.26%) |
Jun 07, 2024 | 3.980 | 4.040 | 3.890 | 3.900 | 17,746 | +0.05(+1.30%) |
Jun 06, 2024 | 4.000 | 4.020 | 3.720 | 3.850 | 26,731 | -0.15(-3.75%) |
Jun 05, 2024 | 4.031 | 4.055 | 3.910 | 4.000 | 18,957 | +0.09(+2.30%) |
Jun 04, 2024 | 4.105 | 4.183 | 3.910 | 3.910 | 14,842 | -0.24(-5.78%) |
Jun 03, 2024 | 3.910 | 4.150 | 3.910 | 4.150 | 8,675 | +0.10(+2.47%) |
May 31, 2024 | 3.900 | 4.050 | 3.900 | 4.050 | 8,323 | +0.15(+3.75%) |
May 29, 2024 | 3.904 | 622 | +0.09(+2.46%) | |||
May 28, 2024 | 4.000 | 4.110 | 3.800 | 3.810 | 6,446 | +0.01(+0.26%) |
May 24, 2024 | 4.030 | 4.050 | 3.800 | 3.800 | 8,578 | -0.14(-3.55%) |
May 23, 2024 | 3.900 | 4.060 | 3.800 | 3.940 | 12,237 | +0.04(+1.03%) |
May 22, 2024 | 4.000 | 4.020 | 3.900 | 3.900 | 11,949 | -0.13(-3.23%) |
May 21, 2024 | 4.100 | 4.100 | 4.030 | 4.030 | 3,023 | +0.00(+0.12%) |
May 20, 2024 | 3.970 | 4.100 | 3.970 | 4.025 | 4,065 | +0.07(+1.81%) |
May 17, 2024 | 3.926 | 3.990 | 3.916 | 3.954 | 7,580 | -0.04(-0.91%) |
May 16, 2024 | 3.900 | 4.000 | 3.900 | 3.990 | 6,913 | +0.07(+1.79%) |
May 15, 2024 | 3.930 | 3.937 | 3.920 | 3.920 | 9,768 | -0.08(-2.00%) |
May 14, 2024 | 3.900 | 4.280 | 3.900 | 4.000 | 8,370 | +0.06(+1.53%) |
May 13, 2024 | 3.940 | 3.940 | 3.940 | 3.940 | 327 | +0.04(+1.02%) |
May 10, 2024 | 3.940 | 3.954 | 3.900 | 3.900 | 2,900 | -0.04(-1.01%) |
May 09, 2024 | 3.970 | 3.970 | 3.900 | 3.940 | 4,804 | +0.02(+0.51%) |
May 08, 2024 | 3.900 | 3.980 | 3.900 | 3.920 | 12,628 | +0.02(+0.51%) |
May 07, 2024 | 3.920 | 3.990 | 3.900 | 3.900 | 11,321 | -0.09(-2.25%) |
May 06, 2024 | 3.950 | 3.990 | 3.931 | 3.990 | 3,717 | +0.06(+1.65%) |
May 03, 2024 | 3.925 | 3.925 | 3.925 | 3.925 | 2,012 | -0.07(-1.65%) |
May 02, 2024 | 3.991 | 3.991 | 3.991 | 3.991 | 647 | +0.08(+2.07%) |