Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.690 | 3.810 | 3.420 | 3.440 | 290,351 | -0.23(-6.27%) |
Jul 18, 2024 | 3.740 | 3.910 | 3.600 | 3.670 | 434,297 | -0.11(-2.91%) |
Jul 17, 2024 | 3.990 | 4.100 | 3.725 | 3.780 | 395,399 | -0.23(-5.74%) |
Jul 16, 2024 | 4.070 | 4.130 | 3.920 | 4.010 | 498,372 | +0.00(+0.00%) |
Jul 15, 2024 | 3.890 | 4.010 | 3.740 | 4.010 | 1,413,149 | +0.19(+4.97%) |
Jul 12, 2024 | 3.810 | 3.910 | 3.765 | 3.820 | 478,912 | +0.03(+0.79%) |
Jul 11, 2024 | 3.230 | 3.880 | 3.200 | 3.790 | 915,983 | +0.64(+20.32%) |
Jul 10, 2024 | 3.190 | 3.270 | 3.060 | 3.150 | 363,661 | -0.03(-0.94%) |
Jul 09, 2024 | 3.040 | 3.185 | 3.010 | 3.180 | 348,306 | +0.12(+3.92%) |
Jul 08, 2024 | 3.260 | 3.400 | 3.040 | 3.060 | 699,908 | -0.20(-6.13%) |
Jul 05, 2024 | 3.170 | 3.375 | 3.110 | 3.260 | 658,001 | +0.20(+6.54%) |
Jul 03, 2024 | 3.520 | 3.570 | 3.000 | 3.060 | 468,561 | -0.42(-12.07%) |
Jul 02, 2024 | 3.670 | 3.720 | 3.420 | 3.480 | 488,920 | -0.20(-5.43%) |
Jul 01, 2024 | 3.190 | 3.690 | 3.100 | 3.680 | 1,367,405 | +0.52(+16.46%) |
Jun 28, 2024 | 2.940 | 3.190 | 2.850 | 3.160 | 10,494,080 | +0.35(+12.46%) |
Jun 27, 2024 | 2.690 | 2.900 | 2.640 | 2.810 | 728,805 | +0.12(+4.46%) |
Jun 26, 2024 | 2.580 | 2.760 | 2.450 | 2.690 | 958,036 | +0.14(+5.49%) |
Jun 25, 2024 | 2.680 | 2.690 | 2.530 | 2.550 | 611,220 | -0.14(-5.20%) |
Jun 24, 2024 | 2.670 | 2.770 | 2.620 | 2.690 | 373,864 | +0.04(+1.51%) |
Jun 21, 2024 | 2.750 | 2.750 | 2.630 | 2.650 | 389,753 | -0.04(-1.49%) |
Jun 20, 2024 | 2.660 | 2.900 | 2.610 | 2.690 | 694,568 | -0.03(-1.10%) |
Jun 18, 2024 | 2.820 | 2.950 | 2.700 | 2.720 | 407,849 | -0.10(-3.55%) |
Jun 17, 2024 | 3.280 | 3.300 | 2.800 | 2.820 | 831,033 | -0.48(-14.55%) |
Jun 14, 2024 | 3.120 | 3.320 | 3.120 | 3.300 | 421,387 | +0.14(+4.43%) |
Jun 13, 2024 | 3.140 | 3.340 | 3.080 | 3.160 | 403,195 | +0.00(+0.00%) |
Jun 12, 2024 | 3.200 | 3.400 | 2.975 | 3.160 | 2,058,205 | +0.02(+0.64%) |
Jun 11, 2024 | 3.630 | 3.670 | 3.090 | 3.140 | 798,821 | -0.50(-13.74%) |
Jun 10, 2024 | 3.390 | 3.660 | 3.351 | 3.640 | 395,515 | +0.22(+6.43%) |
Jun 07, 2024 | 3.420 | 3.730 | 3.340 | 3.420 | 927,871 | -0.06(-1.72%) |
Jun 06, 2024 | 3.530 | 3.540 | 3.400 | 3.480 | 235,103 | -0.06(-1.69%) |
Jun 05, 2024 | 3.470 | 3.560 | 3.410 | 3.540 | 363,960 | +0.04(+1.14%) |
Jun 04, 2024 | 3.320 | 3.920 | 3.310 | 3.500 | 1,104,123 | +0.19(+5.74%) |
Jun 03, 2024 | 3.370 | 3.500 | 2.995 | 3.310 | 1,562,840 | -0.12(-3.50%) |
May 31, 2024 | 3.410 | 3.570 | 3.302 | 3.430 | 778,211 | -0.01(-0.29%) |
May 30, 2024 | 3.400 | 3.480 | 3.270 | 3.440 | 616,605 | +0.11(+3.30%) |
May 29, 2024 | 3.490 | 3.530 | 3.270 | 3.330 | 528,929 | -0.24(-6.72%) |
May 28, 2024 | 3.860 | 3.880 | 3.370 | 3.570 | 837,060 | -0.11(-2.99%) |
May 24, 2024 | 3.610 | 3.735 | 3.530 | 3.680 | 378,838 | +0.04(+1.10%) |
May 23, 2024 | 3.710 | 3.870 | 3.580 | 3.640 | 664,067 | -0.03(-0.82%) |
May 22, 2024 | 3.730 | 3.805 | 3.660 | 3.670 | 400,312 | -0.06(-1.61%) |
May 21, 2024 | 4.100 | 4.170 | 3.670 | 3.730 | 1,018,200 | -0.38(-9.25%) |
May 20, 2024 | 4.100 | 4.230 | 3.950 | 4.110 | 317,201 | +0.01(+0.24%) |
May 17, 2024 | 4.120 | 4.175 | 4.000 | 4.100 | 411,310 | +0.01(+0.24%) |
May 16, 2024 | 4.160 | 4.300 | 4.000 | 4.090 | 515,502 | -0.04(-0.97%) |
May 15, 2024 | 4.120 | 4.320 | 4.063 | 4.130 | 455,959 | +0.09(+2.23%) |
May 14, 2024 | 4.230 | 4.280 | 3.800 | 4.040 | 638,889 | -0.15(-3.58%) |
May 13, 2024 | 4.270 | 4.430 | 4.180 | 4.190 | 218,611 | -0.11(-2.56%) |
May 10, 2024 | 4.560 | 4.580 | 4.030 | 4.300 | 1,172,160 | -0.27(-5.91%) |
May 09, 2024 | 4.470 | 4.680 | 4.400 | 4.570 | 329,891 | +0.16(+3.63%) |
May 08, 2024 | 4.710 | 4.830 | 4.375 | 4.410 | 516,890 | -0.42(-8.70%) |
May 07, 2024 | 4.400 | 4.910 | 4.320 | 4.830 | 885,662 | +0.38(+8.54%) |
May 06, 2024 | 4.820 | 5.170 | 4.420 | 4.450 | 3,363,357 | -0.45(-9.18%) |
May 03, 2024 | 4.960 | 5.105 | 4.810 | 4.900 | 323,274 | +0.17(+3.59%) |
May 02, 2024 | 4.740 | 4.750 | 4.400 | 4.730 | 279,092 | +0.02(+0.42%) |