Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 3.820 | 3.930 | 3.640 | 3.700 | 1,343,083 | -0.14(-3.65%) |
Jul 23, 2024 | 3.550 | 3.860 | 3.520 | 3.840 | 410,915 | +0.27(+7.56%) |
Jul 22, 2024 | 3.530 | 3.590 | 3.440 | 3.570 | 234,043 | +0.08(+2.29%) |
Jul 19, 2024 | 3.500 | 3.580 | 3.405 | 3.490 | 609,458 | +0.00(+0.00%) |
Jul 18, 2024 | 3.440 | 3.615 | 3.420 | 3.490 | 519,814 | -0.01(-0.29%) |
Jul 17, 2024 | 3.770 | 3.807 | 3.370 | 3.500 | 343,493 | -0.30(-7.89%) |
Jul 16, 2024 | 3.710 | 3.920 | 3.690 | 3.800 | 259,077 | +0.11(+2.98%) |
Jul 15, 2024 | 3.680 | 3.825 | 3.540 | 3.690 | 196,320 | -0.02(-0.54%) |
Jul 12, 2024 | 3.660 | 3.770 | 3.390 | 3.710 | 1,086,760 | -0.24(-6.08%) |
Jul 11, 2024 | 3.710 | 4.007 | 3.655 | 3.950 | 520,615 | +0.30(+8.22%) |
Jul 10, 2024 | 3.750 | 3.776 | 3.595 | 3.650 | 160,702 | -0.06(-1.62%) |
Jul 09, 2024 | 3.630 | 3.740 | 3.515 | 3.710 | 210,310 | +0.11(+3.06%) |
Jul 08, 2024 | 3.580 | 3.670 | 3.500 | 3.600 | 234,142 | +0.10(+2.86%) |
Jul 05, 2024 | 3.530 | 3.560 | 3.430 | 3.500 | 171,438 | -0.01(-0.28%) |
Jul 03, 2024 | 3.510 | 3.580 | 3.430 | 3.510 | 216,684 | +0.08(+2.33%) |
Jul 02, 2024 | 3.630 | 3.910 | 3.220 | 3.430 | 395,606 | -0.20(-5.51%) |
Jul 01, 2024 | 3.500 | 3.920 | 3.420 | 3.630 | 465,917 | +0.13(+3.71%) |
Jun 28, 2024 | 3.420 | 3.640 | 3.260 | 3.500 | 908,058 | +0.13(+3.86%) |
Jun 27, 2024 | 3.250 | 3.430 | 3.197 | 3.370 | 45,483 | +0.10(+3.06%) |
Jun 26, 2024 | 3.380 | 3.470 | 3.140 | 3.270 | 86,403 | -0.11(-3.25%) |
Jun 25, 2024 | 3.370 | 3.530 | 3.290 | 3.380 | 65,008 | +0.00(+0.00%) |
Jun 24, 2024 | 3.380 | 3.590 | 3.320 | 3.380 | 105,694 | -0.04(-1.17%) |
Jun 21, 2024 | 3.470 | 3.750 | 3.260 | 3.420 | 181,499 | -0.04(-1.16%) |
Jun 20, 2024 | 3.420 | 3.568 | 3.350 | 3.460 | 103,543 | +0.08(+2.37%) |
Jun 18, 2024 | 3.700 | 3.746 | 3.360 | 3.380 | 101,114 | -0.35(-9.38%) |
Jun 17, 2024 | 3.770 | 3.810 | 3.600 | 3.730 | 67,701 | -0.04(-1.06%) |
Jun 14, 2024 | 3.700 | 3.852 | 3.550 | 3.770 | 104,966 | +0.04(+1.07%) |
Jun 13, 2024 | 3.750 | 3.810 | 3.640 | 3.730 | 76,687 | -0.01(-0.27%) |
Jun 12, 2024 | 3.930 | 3.950 | 3.720 | 3.740 | 131,673 | -0.09(-2.35%) |
Jun 11, 2024 | 3.750 | 3.940 | 3.680 | 3.830 | 75,628 | +0.06(+1.59%) |
Jun 10, 2024 | 4.010 | 4.210 | 3.750 | 3.770 | 157,034 | -0.24(-5.99%) |
Jun 07, 2024 | 4.210 | 4.487 | 4.000 | 4.010 | 135,750 | -0.18(-4.30%) |
Jun 06, 2024 | 4.530 | 4.600 | 4.130 | 4.190 | 175,869 | -0.37(-8.11%) |
Jun 05, 2024 | 4.560 | 4.830 | 4.500 | 4.560 | 157,189 | +0.10(+2.24%) |
Jun 04, 2024 | 4.890 | 4.930 | 4.420 | 4.460 | 167,730 | -0.42(-8.61%) |
Jun 03, 2024 | 5.450 | 5.500 | 4.880 | 4.880 | 162,154 | -0.37(-7.05%) |
May 31, 2024 | 5.330 | 5.470 | 4.850 | 5.250 | 180,664 | -0.12(-2.23%) |
May 30, 2024 | 5.040 | 5.560 | 5.006 | 5.370 | 131,014 | +0.29(+5.71%) |
May 29, 2024 | 5.240 | 5.240 | 4.900 | 5.080 | 111,179 | -0.17(-3.24%) |
May 28, 2024 | 5.530 | 5.530 | 4.930 | 5.250 | 217,720 | -0.24(-4.37%) |
May 24, 2024 | 5.750 | 5.820 | 5.340 | 5.490 | 138,700 | -0.15(-2.66%) |
May 23, 2024 | 6.000 | 6.030 | 5.460 | 5.640 | 257,321 | +0.12(+2.17%) |
May 22, 2024 | 5.570 | 5.799 | 5.440 | 5.520 | 76,560 | +0.02(+0.36%) |
May 21, 2024 | 5.900 | 5.940 | 5.420 | 5.500 | 112,983 | -0.49(-8.18%) |
May 20, 2024 | 6.110 | 6.310 | 5.800 | 5.990 | 170,237 | -0.06(-0.99%) |
May 17, 2024 | 5.990 | 6.350 | 5.830 | 6.050 | 439,335 | +0.05(+0.83%) |
May 16, 2024 | 5.300 | 6.200 | 5.180 | 6.000 | 397,164 | +0.81(+15.61%) |
May 15, 2024 | 5.230 | 5.285 | 4.770 | 5.190 | 128,198 | +0.03(+0.58%) |
May 14, 2024 | 4.850 | 5.410 | 4.820 | 5.160 | 256,541 | +0.37(+7.72%) |
May 13, 2024 | 4.790 | 4.835 | 4.520 | 4.790 | 162,379 | +0.11(+2.35%) |
May 10, 2024 | 4.740 | 4.800 | 4.580 | 4.680 | 164,766 | +0.08(+1.74%) |
May 09, 2024 | 4.740 | 4.870 | 4.530 | 4.600 | 101,720 | -0.11(-2.34%) |
May 08, 2024 | 4.560 | 4.880 | 4.560 | 4.710 | 93,882 | +0.07(+1.51%) |
May 07, 2024 | 4.710 | 4.740 | 4.500 | 4.640 | 72,890 | -0.05(-1.07%) |
May 06, 2024 | 4.630 | 4.840 | 4.520 | 4.690 | 136,868 | +0.07(+1.52%) |
May 03, 2024 | 4.670 | 4.800 | 4.420 | 4.620 | 296,843 | +0.26(+5.96%) |
May 02, 2024 | 4.220 | 4.480 | 4.120 | 4.360 | 121,769 | +0.21(+5.06%) |