Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 3.768 | 3.900 | 3.632 | 3.632 | 24,035 | +0.06(+1.73%) |
Jul 26, 2024 | 3.880 | 3.880 | 3.520 | 3.570 | 22,958 | +0.00(+0.00%) |
Jul 25, 2024 | 3.270 | 3.620 | 3.140 | 3.570 | 30,723 | +0.43(+13.76%) |
Jul 24, 2024 | 3.230 | 3.230 | 3.138 | 3.138 | 11,473 | -0.09(-2.85%) |
Jul 23, 2024 | 3.250 | 3.250 | 3.200 | 3.230 | 9,485 | +0.10(+3.19%) |
Jul 22, 2024 | 3.220 | 3.300 | 3.050 | 3.130 | 10,764 | -0.09(-2.80%) |
Jul 19, 2024 | 3.310 | 3.405 | 3.220 | 3.220 | 3,083 | -0.08(-2.43%) |
Jul 18, 2024 | 3.371 | 3.605 | 3.300 | 3.300 | 11,993 | -0.07(-2.07%) |
Jul 17, 2024 | 3.820 | 3.850 | 3.250 | 3.370 | 49,826 | -0.35(-9.41%) |
Jul 16, 2024 | 3.720 | 3.760 | 3.720 | 3.720 | 2,191 | -0.00(-0.02%) |
Jul 15, 2024 | 3.530 | 3.760 | 3.530 | 3.721 | 16,767 | +0.23(+6.61%) |
Jul 12, 2024 | 3.470 | 3.495 | 3.410 | 3.490 | 12,382 | +0.04(+1.16%) |
Jul 11, 2024 | 3.410 | 3.550 | 3.392 | 3.450 | 34,467 | +0.02(+0.58%) |
Jul 10, 2024 | 3.370 | 3.460 | 3.350 | 3.430 | 10,768 | +0.03(+0.88%) |
Jul 09, 2024 | 3.440 | 3.520 | 3.370 | 3.400 | 10,738 | -0.02(-0.58%) |
Jul 08, 2024 | 3.450 | 3.450 | 3.400 | 3.420 | 2,822 | -0.03(-0.87%) |
Jul 05, 2024 | 3.460 | 3.470 | 3.350 | 3.450 | 13,162 | -0.01(-0.29%) |
Jul 03, 2024 | 3.550 | 3.550 | 3.460 | 3.460 | 5,319 | +0.02(+0.58%) |
Jul 02, 2024 | 3.700 | 3.700 | 3.440 | 3.440 | 16,039 | -0.14(-3.91%) |
Jul 01, 2024 | 3.770 | 3.780 | 3.350 | 3.580 | 61,718 | +0.15(+4.37%) |
Jun 28, 2024 | 3.600 | 3.610 | 3.390 | 3.430 | 47,056 | -0.26(-7.05%) |
Jun 27, 2024 | 3.530 | 3.780 | 3.355 | 3.690 | 5,186 | +0.38(+11.48%) |
Jun 26, 2024 | 3.290 | 3.499 | 3.190 | 3.310 | 32,592 | +0.04(+1.22%) |
Jun 25, 2024 | 3.435 | 3.535 | 3.270 | 3.270 | 7,999 | -0.19(-5.35%) |
Jun 24, 2024 | 3.280 | 3.480 | 3.280 | 3.455 | 17,140 | +0.10(+3.13%) |
Jun 21, 2024 | 3.400 | 3.400 | 3.200 | 3.350 | 39,933 | -0.04(-1.08%) |
Jun 20, 2024 | 3.500 | 3.600 | 3.380 | 3.387 | 16,300 | -0.21(-5.93%) |
Jun 18, 2024 | 3.650 | 3.800 | 3.600 | 3.600 | 19,834 | -0.06(-1.64%) |
Jun 17, 2024 | 3.600 | 3.710 | 3.600 | 3.660 | 8,787 | -0.00(-0.10%) |
Jun 14, 2024 | 3.701 | 3.701 | 3.600 | 3.664 | 26,405 | -0.11(-2.82%) |
Jun 13, 2024 | 3.780 | 3.820 | 3.765 | 3.770 | 8,225 | -0.08(-2.08%) |
Jun 12, 2024 | 3.800 | 3.850 | 3.710 | 3.850 | 6,781 | +0.15(+4.05%) |
Jun 11, 2024 | 3.670 | 3.700 | 3.670 | 3.700 | 847 | +0.09(+2.49%) |
Jun 10, 2024 | 3.700 | 3.800 | 3.600 | 3.610 | 9,084 | +0.01(+0.27%) |
Jun 07, 2024 | 3.700 | 3.727 | 3.600 | 3.600 | 4,089 | -0.10(-2.70%) |
Jun 06, 2024 | 3.689 | 3.715 | 3.670 | 3.700 | 4,633 | +0.03(+0.68%) |
Jun 05, 2024 | 3.562 | 3.821 | 3.550 | 3.675 | 12,620 | +0.08(+2.37%) |
Jun 04, 2024 | 3.645 | 3.650 | 3.590 | 3.590 | 1,400 | -0.10(-2.71%) |
Jun 03, 2024 | 3.530 | 3.910 | 3.530 | 3.690 | 21,231 | +0.20(+5.73%) |
May 31, 2024 | 3.480 | 3.550 | 3.450 | 3.490 | 20,103 | +0.08(+2.35%) |
May 30, 2024 | 3.410 | 3.500 | 3.400 | 3.410 | 14,375 | -0.09(-2.57%) |
May 29, 2024 | 3.700 | 3.700 | 3.490 | 3.500 | 42,062 | -0.20(-5.41%) |
May 28, 2024 | 3.850 | 3.850 | 3.660 | 3.700 | 22,247 | -0.13(-3.39%) |
May 24, 2024 | 3.510 | 3.830 | 3.490 | 3.830 | 125,835 | +0.32(+9.12%) |
May 23, 2024 | 3.500 | 3.564 | 3.472 | 3.510 | 6,893 | +0.05(+1.43%) |
May 22, 2024 | 3.526 | 3.550 | 3.455 | 3.461 | 8,007 | -0.09(-2.52%) |
May 21, 2024 | 3.600 | 3.600 | 3.374 | 3.550 | 22,054 | -0.04(-1.11%) |
May 20, 2024 | 4.000 | 4.000 | 3.450 | 3.590 | 36,161 | -0.32(-8.18%) |
May 17, 2024 | 4.000 | 4.000 | 3.910 | 3.910 | 4,359 | -0.02(-0.51%) |
May 16, 2024 | 4.000 | 4.050 | 3.880 | 3.930 | 11,461 | -0.02(-0.51%) |
May 15, 2024 | 4.000 | 4.000 | 3.750 | 3.950 | 14,233 | -0.02(-0.50%) |
May 14, 2024 | 4.250 | 4.250 | 3.710 | 3.970 | 38,040 | -0.22(-5.25%) |
May 13, 2024 | 4.260 | 4.280 | 4.190 | 4.190 | 6,306 | -0.01(-0.24%) |
May 10, 2024 | 4.560 | 4.565 | 4.070 | 4.200 | 31,696 | -0.36(-7.89%) |
May 09, 2024 | 4.870 | 4.890 | 4.560 | 4.560 | 30,390 | -0.30(-6.17%) |
May 08, 2024 | 4.940 | 4.940 | 4.740 | 4.860 | 1,545 | +0.09(+1.89%) |
May 07, 2024 | 4.980 | 4.990 | 4.770 | 4.770 | 3,048 | -0.02(-0.42%) |
May 06, 2024 | 4.875 | 5.010 | 4.732 | 4.790 | 5,003 | -0.02(-0.42%) |
May 03, 2024 | 5.020 | 5.020 | 4.710 | 4.810 | 5,655 | -0.26(-5.18%) |
May 02, 2024 | 4.740 | 5.073 | 4.533 | 5.073 | 29,704 | +0.35(+7.31%) |