Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 4.060 | 4.100 | 3.950 | 3.970 | 160,317 | -0.14(-3.41%) |
Jul 17, 2024 | 4.160 | 4.205 | 4.085 | 4.110 | 234,778 | -0.08(-1.91%) |
Jul 16, 2024 | 4.060 | 4.190 | 4.040 | 4.190 | 218,583 | +0.13(+3.20%) |
Jul 15, 2024 | 4.100 | 4.140 | 4.030 | 4.060 | 326,137 | -0.04(-0.98%) |
Jul 12, 2024 | 3.880 | 4.100 | 3.850 | 4.100 | 394,689 | +0.18(+4.59%) |
Jul 11, 2024 | 4.010 | 4.020 | 3.885 | 3.920 | 669,748 | -0.01(-0.25%) |
Jul 10, 2024 | 3.890 | 3.985 | 3.800 | 3.930 | 906,246 | +0.10(+2.61%) |
Jul 09, 2024 | 3.900 | 3.940 | 3.780 | 3.830 | 248,053 | -0.05(-1.29%) |
Jul 08, 2024 | 3.860 | 3.920 | 3.850 | 3.880 | 182,144 | +0.00(+0.00%) |
Jul 05, 2024 | 3.900 | 3.970 | 3.860 | 3.880 | 252,796 | +0.05(+1.31%) |
Jul 03, 2024 | 3.840 | 3.970 | 3.830 | 3.830 | 150,082 | +0.04(+1.06%) |
Jul 02, 2024 | 3.790 | 3.850 | 3.700 | 3.790 | 156,796 | +0.02(+0.53%) |
Jul 01, 2024 | 3.860 | 3.919 | 3.770 | 3.770 | 109,499 | -0.07(-1.82%) |
Jun 28, 2024 | 3.900 | 3.924 | 3.830 | 3.840 | 202,105 | -0.07(-1.79%) |
Jun 27, 2024 | 3.920 | 3.960 | 3.880 | 3.910 | 110,843 | +0.02(+0.51%) |
Jun 26, 2024 | 3.870 | 3.925 | 3.850 | 3.890 | 81,020 | +0.01(+0.26%) |
Jun 25, 2024 | 3.900 | 3.925 | 3.880 | 3.880 | 112,703 | -0.04(-1.02%) |
Jun 24, 2024 | 3.920 | 3.960 | 3.885 | 3.920 | 157,699 | +0.04(+1.03%) |
Jun 21, 2024 | 3.900 | 3.920 | 3.870 | 3.880 | 769,189 | -0.05(-1.27%) |
Jun 20, 2024 | 3.930 | 3.990 | 3.900 | 3.930 | 288,225 | +0.01(+0.26%) |
Jun 18, 2024 | 3.850 | 3.930 | 3.850 | 3.920 | 181,269 | +0.07(+1.82%) |
Jun 17, 2024 | 3.880 | 3.920 | 3.790 | 3.850 | 349,630 | -0.08(-2.04%) |
Jun 14, 2024 | 3.990 | 3.990 | 3.890 | 3.930 | 301,043 | -0.03(-0.76%) |
Jun 13, 2024 | 4.000 | 4.035 | 3.940 | 3.960 | 287,957 | -0.08(-1.98%) |
Jun 12, 2024 | 4.040 | 4.060 | 3.970 | 4.040 | 480,565 | +0.06(+1.51%) |
Jun 11, 2024 | 3.960 | 3.980 | 3.895 | 3.980 | 168,225 | -0.03(-0.75%) |
Jun 10, 2024 | 3.990 | 4.040 | 3.905 | 4.010 | 450,434 | +0.07(+1.78%) |
Jun 07, 2024 | 3.980 | 4.030 | 3.920 | 3.940 | 336,230 | -0.21(-5.06%) |
Jun 06, 2024 | 4.070 | 4.170 | 4.060 | 4.150 | 549,229 | +0.11(+2.72%) |
Jun 05, 2024 | 3.970 | 4.055 | 3.940 | 4.040 | 242,039 | +0.08(+2.02%) |
Jun 04, 2024 | 4.020 | 4.040 | 3.910 | 3.960 | 507,336 | -0.12(-2.94%) |
Jun 03, 2024 | 4.260 | 4.275 | 4.060 | 4.080 | 379,222 | -0.19(-4.45%) |
May 31, 2024 | 4.250 | 4.320 | 4.165 | 4.270 | 411,493 | +0.04(+0.95%) |
May 30, 2024 | 4.130 | 4.280 | 4.130 | 4.230 | 552,381 | +0.10(+2.42%) |
May 29, 2024 | 4.190 | 4.230 | 4.130 | 4.130 | 362,351 | -0.12(-2.82%) |
May 28, 2024 | 4.260 | 4.290 | 4.195 | 4.250 | 315,034 | +0.09(+2.16%) |
May 24, 2024 | 4.070 | 4.160 | 4.030 | 4.160 | 489,354 | +0.12(+2.97%) |
May 23, 2024 | 4.160 | 4.230 | 4.010 | 4.040 | 623,246 | -0.18(-4.27%) |
May 22, 2024 | 4.420 | 4.420 | 4.220 | 4.220 | 483,587 | -0.28(-6.22%) |
May 21, 2024 | 4.440 | 4.500 | 4.340 | 4.500 | 426,372 | +0.03(+0.67%) |
May 20, 2024 | 4.410 | 4.500 | 4.320 | 4.470 | 399,759 | +0.09(+2.05%) |
May 17, 2024 | 4.270 | 4.410 | 4.270 | 4.380 | 534,454 | +0.13(+3.06%) |
May 16, 2024 | 4.170 | 4.250 | 4.100 | 4.250 | 403,064 | +0.08(+1.92%) |
May 15, 2024 | 3.890 | 4.250 | 3.850 | 4.170 | 1,380,539 | +0.32(+8.31%) |
May 14, 2024 | 3.820 | 3.855 | 3.755 | 3.850 | 252,348 | +0.04(+1.05%) |
May 13, 2024 | 3.890 | 3.890 | 3.750 | 3.810 | 225,669 | -0.09(-2.31%) |
May 10, 2024 | 3.960 | 3.980 | 3.850 | 3.900 | 179,742 | -0.04(-1.02%) |
May 09, 2024 | 3.920 | 3.940 | 3.860 | 3.940 | 479,524 | +0.03(+0.77%) |
May 08, 2024 | 3.860 | 3.920 | 3.852 | 3.910 | 235,052 | +0.00(+0.00%) |
May 07, 2024 | 3.960 | 3.975 | 3.880 | 3.910 | 191,275 | -0.06(-1.51%) |
May 06, 2024 | 3.990 | 4.010 | 3.940 | 3.970 | 211,784 | +0.07(+1.79%) |
May 03, 2024 | 3.920 | 3.935 | 3.870 | 3.900 | 159,895 | -0.02(-0.51%) |
May 02, 2024 | 3.940 | 4.000 | 3.860 | 3.920 | 196,991 | -0.04(-1.01%) |