Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.170 | 3.250 | 3.170 | 3.180 | 760 | +0.00(+0.00%) |
Jul 18, 2024 | 3.250 | 3.250 | 3.180 | 3.180 | 795 | -0.07(-2.15%) |
Jul 17, 2024 | 3.200 | 3.250 | 3.170 | 3.250 | 3,482 | +0.05(+1.56%) |
Jul 16, 2024 | 3.290 | 3.290 | 3.200 | 3.200 | 316 | -0.05(-1.54%) |
Jul 15, 2024 | 3.270 | 3.300 | 3.250 | 3.250 | 9,655 | -0.02(-0.61%) |
Jul 12, 2024 | 3.210 | 3.270 | 3.210 | 3.270 | 4,962 | +0.06(+1.87%) |
Jul 11, 2024 | 3.200 | 3.250 | 3.200 | 3.210 | 3,747 | +0.01(+0.31%) |
Jul 10, 2024 | 3.210 | 3.250 | 3.200 | 3.200 | 1,717 | -0.02(-0.62%) |
Jul 09, 2024 | 3.170 | 3.240 | 3.000 | 3.220 | 5,157 | +0.04(+1.26%) |
Jul 08, 2024 | 3.011 | 3.180 | 3.011 | 3.180 | 9,268 | +0.06(+1.92%) |
Jul 05, 2024 | 3.140 | 3.180 | 3.060 | 3.120 | 10,472 | -0.01(-0.32%) |
Jul 03, 2024 | 3.200 | 3.200 | 3.130 | 3.130 | 1,576 | +0.00(+0.00%) |
Jul 02, 2024 | 3.250 | 3.250 | 3.130 | 3.130 | 1,526 | -0.08(-2.34%) |
Jul 01, 2024 | 3.135 | 3.250 | 3.135 | 3.205 | 2,745 | +0.01(+0.31%) |
Jun 28, 2024 | 3.180 | 3.200 | 3.170 | 3.195 | 1,548 | -0.04(-1.14%) |
Jun 27, 2024 | 3.300 | 3.300 | 3.220 | 3.232 | 2,524 | -0.04(-1.09%) |
Jun 26, 2024 | 3.268 | 3.268 | 3.268 | 3.268 | 1,854 | -0.02(-0.68%) |
Jun 25, 2024 | 3.210 | 3.300 | 3.166 | 3.290 | 10,170 | +0.12(+3.79%) |
Jun 24, 2024 | 3.280 | 3.280 | 3.170 | 3.170 | 896 | -0.13(-3.94%) |
Jun 21, 2024 | 3.140 | 3.300 | 3.130 | 3.300 | 21,411 | +0.10(+3.12%) |
Jun 20, 2024 | 3.250 | 3.250 | 3.130 | 3.200 | 8,084 | +0.00(+0.00%) |
Jun 18, 2024 | 3.175 | 3.250 | 3.175 | 3.200 | 6,827 | -0.04(-1.23%) |
Jun 17, 2024 | 3.250 | 3.250 | 3.160 | 3.240 | 3,139 | +0.08(+2.53%) |
Jun 14, 2024 | 3.300 | 3.300 | 3.160 | 3.160 | 1,216 | -0.11(-3.36%) |
Jun 13, 2024 | 3.270 | 3.270 | 3.270 | 3.270 | 445 | +0.00(+0.00%) |
Jun 12, 2024 | 3.120 | 3.270 | 3.120 | 3.270 | 11,742 | +0.07(+2.19%) |
Jun 11, 2024 | 3.120 | 3.200 | 3.120 | 3.200 | 5,077 | +0.06(+1.91%) |
Jun 10, 2024 | 3.130 | 3.200 | 3.130 | 3.140 | 4,340 | -0.05(-1.57%) |
Jun 07, 2024 | 3.170 | 3.190 | 3.160 | 3.190 | 6,564 | -0.04(-1.32%) |
Jun 06, 2024 | 3.220 | 3.233 | 3.190 | 3.233 | 2,596 | +0.01(+0.39%) |
Jun 05, 2024 | 3.300 | 3.300 | 3.220 | 3.220 | 2,279 | -0.07(-2.12%) |
Jun 04, 2024 | 3.300 | 3.300 | 3.230 | 3.290 | 5,102 | -0.01(-0.30%) |
Jun 03, 2024 | 3.320 | 3.320 | 3.221 | 3.300 | 12,742 | -0.01(-0.30%) |
May 31, 2024 | 3.340 | 3.350 | 3.310 | 3.310 | 22,544 | -0.02(-0.60%) |
May 30, 2024 | 3.300 | 3.410 | 3.300 | 3.330 | 1,979 | +0.03(+0.91%) |
May 29, 2024 | 3.350 | 3.410 | 3.300 | 3.300 | 6,098 | -0.06(-1.73%) |
May 28, 2024 | 3.370 | 3.480 | 3.358 | 3.358 | 12,344 | +0.04(+1.15%) |
May 24, 2024 | 3.480 | 3.480 | 3.320 | 3.320 | 12,343 | -0.08(-2.35%) |
May 23, 2024 | 3.480 | 3.490 | 3.395 | 3.400 | 10,058 | +0.01(+0.29%) |
May 22, 2024 | 3.360 | 3.390 | 3.320 | 3.390 | 8,754 | -0.01(-0.29%) |
May 21, 2024 | 3.410 | 3.460 | 3.370 | 3.400 | 13,783 | +0.00(+0.00%) |
May 20, 2024 | 3.460 | 3.490 | 3.300 | 3.400 | 11,744 | -0.02(-0.58%) |
May 17, 2024 | 3.330 | 3.490 | 3.330 | 3.420 | 6,523 | +0.09(+2.70%) |
May 16, 2024 | 3.450 | 3.500 | 3.330 | 3.330 | 5,946 | -0.10(-2.92%) |
May 15, 2024 | 3.280 | 3.690 | 3.280 | 3.430 | 44,316 | -0.09(-2.56%) |
May 14, 2024 | 3.530 | 3.550 | 3.450 | 3.520 | 26,651 | +0.03(+0.86%) |
May 13, 2024 | 3.400 | 3.529 | 3.310 | 3.490 | 38,533 | +0.14(+4.02%) |
May 10, 2024 | 3.150 | 3.460 | 3.143 | 3.355 | 82,389 | +0.21(+6.85%) |
May 09, 2024 | 3.150 | 3.210 | 3.000 | 3.140 | 32,382 | +0.09(+2.95%) |
May 08, 2024 | 2.990 | 3.130 | 2.990 | 3.050 | 11,742 | -0.04(-1.29%) |
May 07, 2024 | 3.020 | 3.230 | 3.020 | 3.090 | 6,630 | +0.03(+0.98%) |
May 06, 2024 | 2.970 | 3.180 | 2.970 | 3.060 | 13,406 | +0.09(+3.03%) |
May 03, 2024 | 2.970 | 2.970 | 2.970 | 2.970 | 628 | +0.04(+1.33%) |
May 02, 2024 | 3.150 | 3.150 | 2.930 | 2.931 | 11,402 | -0.13(-4.22%) |