Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 3.880 | 3.960 | 3.830 | 3.920 | 167,505 | +0.01(+0.26%) |
Jul 22, 2024 | 4.050 | 4.090 | 3.880 | 3.910 | 419,838 | -0.14(-3.46%) |
Jul 19, 2024 | 3.990 | 4.120 | 3.930 | 4.050 | 186,910 | -0.01(-0.25%) |
Jul 18, 2024 | 4.100 | 4.130 | 4.010 | 4.060 | 91,835 | -0.03(-0.73%) |
Jul 17, 2024 | 4.160 | 4.221 | 4.055 | 4.090 | 175,231 | -0.07(-1.68%) |
Jul 16, 2024 | 4.190 | 4.250 | 4.151 | 4.160 | 224,302 | -0.04(-0.95%) |
Jul 15, 2024 | 4.200 | 4.270 | 4.160 | 4.200 | 158,330 | -0.05(-1.18%) |
Jul 12, 2024 | 4.110 | 4.250 | 4.110 | 4.250 | 112,972 | +0.13(+3.16%) |
Jul 11, 2024 | 4.130 | 4.230 | 4.097 | 4.120 | 260,607 | +0.00(+0.00%) |
Jul 10, 2024 | 4.010 | 4.140 | 4.000 | 4.120 | 166,837 | +0.10(+2.49%) |
Jul 09, 2024 | 4.020 | 4.070 | 4.000 | 4.020 | 141,137 | -0.03(-0.74%) |
Jul 08, 2024 | 4.060 | 4.070 | 4.010 | 4.050 | 117,258 | -0.03(-0.74%) |
Jul 05, 2024 | 4.070 | 4.090 | 4.030 | 4.080 | 129,235 | +0.01(+0.25%) |
Jul 03, 2024 | 4.040 | 4.110 | 4.040 | 4.070 | 68,251 | +0.02(+0.49%) |
Jul 02, 2024 | 3.980 | 4.060 | 3.950 | 4.050 | 167,255 | +0.07(+1.76%) |
Jul 01, 2024 | 4.050 | 4.100 | 3.970 | 3.980 | 189,259 | -0.08(-1.97%) |
Jun 28, 2024 | 4.050 | 4.115 | 4.013 | 4.060 | 154,305 | -0.01(-0.25%) |
Jun 27, 2024 | 3.990 | 4.070 | 3.950 | 4.070 | 263,120 | +0.07(+1.75%) |
Jun 26, 2024 | 3.930 | 4.050 | 3.930 | 4.000 | 260,981 | +0.07(+1.78%) |
Jun 25, 2024 | 3.850 | 3.950 | 3.800 | 3.930 | 209,785 | +0.09(+2.34%) |
Jun 24, 2024 | 3.770 | 3.876 | 3.770 | 3.840 | 154,054 | +0.06(+1.59%) |
Jun 21, 2024 | 3.760 | 3.840 | 3.720 | 3.780 | 227,884 | -0.03(-0.79%) |
Jun 20, 2024 | 3.770 | 4.010 | 3.770 | 3.810 | 251,234 | -0.01(-0.26%) |
Jun 18, 2024 | 3.870 | 3.940 | 3.810 | 3.820 | 355,074 | -0.11(-2.80%) |
Jun 17, 2024 | 3.950 | 3.970 | 3.590 | 3.930 | 930,280 | -0.08(-2.00%) |
Jun 14, 2024 | 4.050 | 4.180 | 3.980 | 4.010 | 218,719 | -0.04(-0.99%) |
Jun 13, 2024 | 4.160 | 4.250 | 4.050 | 4.050 | 177,581 | -0.12(-2.88%) |
Jun 12, 2024 | 4.210 | 4.350 | 4.160 | 4.170 | 289,822 | -0.10(-2.34%) |
Jun 11, 2024 | 4.030 | 4.300 | 4.030 | 4.270 | 388,101 | +0.24(+5.96%) |
Jun 10, 2024 | 3.950 | 4.090 | 3.910 | 4.030 | 359,362 | +0.08(+2.03%) |
Jun 07, 2024 | 3.910 | 4.010 | 3.910 | 3.950 | 201,960 | +0.02(+0.51%) |
Jun 06, 2024 | 3.910 | 4.000 | 3.910 | 3.930 | 238,033 | -0.02(-0.51%) |
Jun 05, 2024 | 3.990 | 4.045 | 3.925 | 3.950 | 216,830 | -0.01(-0.25%) |
Jun 04, 2024 | 4.000 | 4.010 | 3.960 | 3.960 | 136,403 | -0.05(-1.25%) |
Jun 03, 2024 | 4.000 | 4.145 | 3.960 | 4.010 | 240,151 | -0.03(-0.74%) |
May 31, 2024 | 3.970 | 4.070 | 3.940 | 4.040 | 229,740 | +0.07(+1.76%) |
May 30, 2024 | 3.930 | 4.070 | 3.930 | 3.970 | 228,251 | +0.00(+0.00%) |
May 29, 2024 | 4.030 | 4.040 | 3.960 | 3.970 | 238,287 | -0.09(-2.22%) |
May 28, 2024 | 4.050 | 4.130 | 3.955 | 4.060 | 728,780 | -0.08(-1.93%) |
May 24, 2024 | 4.270 | 4.280 | 4.135 | 4.140 | 435,302 | -0.13(-3.04%) |
May 23, 2024 | 4.330 | 4.370 | 4.140 | 4.270 | 467,342 | -0.06(-1.39%) |
May 22, 2024 | 4.370 | 4.460 | 4.250 | 4.330 | 342,315 | -0.10(-2.26%) |
May 21, 2024 | 4.200 | 4.450 | 4.060 | 4.430 | 597,505 | +0.12(+2.78%) |
May 20, 2024 | 4.200 | 4.320 | 3.850 | 4.310 | 1,588,881 | +0.01(+0.23%) |
May 17, 2024 | 4.250 | 4.400 | 4.250 | 4.300 | 335,437 | +0.07(+1.65%) |
May 16, 2024 | 4.320 | 4.339 | 4.110 | 4.230 | 330,784 | -0.08(-1.86%) |
May 15, 2024 | 4.410 | 4.410 | 4.275 | 4.310 | 283,573 | -0.13(-2.93%) |
May 14, 2024 | 4.320 | 4.450 | 4.280 | 4.440 | 210,035 | +0.13(+3.02%) |
May 13, 2024 | 4.260 | 4.340 | 4.230 | 4.310 | 222,271 | +0.09(+2.13%) |
May 10, 2024 | 4.430 | 4.450 | 4.220 | 4.220 | 225,281 | -0.20(-4.52%) |
May 09, 2024 | 4.530 | 4.550 | 4.400 | 4.420 | 203,489 | -0.11(-2.43%) |
May 08, 2024 | 4.370 | 4.540 | 4.360 | 4.530 | 170,580 | +0.11(+2.49%) |
May 07, 2024 | 4.300 | 4.540 | 4.300 | 4.420 | 236,143 | +0.13(+3.03%) |
May 06, 2024 | 4.290 | 4.430 | 4.260 | 4.290 | 282,660 | -0.04(-0.92%) |
May 03, 2024 | 4.210 | 4.450 | 4.195 | 4.330 | 301,053 | +0.17(+4.09%) |
May 02, 2024 | 4.120 | 4.181 | 4.110 | 4.160 | 140,706 | +0.06(+1.46%) |