Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.780 | 3.835 | 3.640 | 3.770 | 3,597,336 | +0.00(+0.00%) |
Jul 18, 2024 | 3.900 | 4.020 | 3.710 | 3.770 | 1,330,209 | -0.17(-4.31%) |
Jul 17, 2024 | 3.970 | 4.005 | 3.891 | 3.940 | 939,116 | -0.06(-1.50%) |
Jul 16, 2024 | 3.970 | 4.030 | 3.905 | 4.000 | 1,753,142 | +0.10(+2.56%) |
Jul 15, 2024 | 3.790 | 3.930 | 3.760 | 3.900 | 1,607,940 | +0.10(+2.63%) |
Jul 12, 2024 | 3.700 | 4.000 | 3.700 | 3.800 | 2,565,481 | +0.09(+2.43%) |
Jul 11, 2024 | 3.450 | 3.720 | 3.440 | 3.710 | 2,029,598 | +0.37(+11.08%) |
Jul 10, 2024 | 3.320 | 3.390 | 3.285 | 3.340 | 1,528,850 | +0.02(+0.60%) |
Jul 09, 2024 | 3.230 | 3.330 | 3.200 | 3.320 | 950,962 | +0.08(+2.47%) |
Jul 08, 2024 | 3.340 | 3.362 | 3.230 | 3.240 | 865,791 | -0.07(-2.11%) |
Jul 05, 2024 | 3.370 | 3.390 | 3.270 | 3.310 | 1,177,703 | -0.06(-1.78%) |
Jul 03, 2024 | 3.440 | 3.480 | 3.360 | 3.370 | 503,846 | -0.06(-1.75%) |
Jul 02, 2024 | 3.340 | 3.430 | 3.300 | 3.430 | 782,410 | +0.11(+3.31%) |
Jul 01, 2024 | 3.380 | 3.560 | 3.290 | 3.320 | 1,387,146 | -0.04(-1.19%) |
Jun 28, 2024 | 3.220 | 3.400 | 3.210 | 3.360 | 6,046,918 | +0.16(+5.00%) |
Jun 27, 2024 | 3.030 | 3.210 | 2.980 | 3.200 | 1,302,275 | +0.19(+6.31%) |
Jun 26, 2024 | 2.920 | 3.020 | 2.900 | 3.010 | 1,277,738 | +0.05(+1.69%) |
Jun 25, 2024 | 3.190 | 3.190 | 2.950 | 2.960 | 3,281,969 | -0.22(-6.92%) |
Jun 24, 2024 | 3.120 | 3.200 | 3.050 | 3.180 | 1,555,208 | +0.05(+1.60%) |
Jun 21, 2024 | 3.130 | 3.160 | 3.070 | 3.130 | 2,141,586 | -0.02(-0.63%) |
Jun 20, 2024 | 3.470 | 3.470 | 3.070 | 3.150 | 2,117,687 | -0.33(-9.48%) |
Jun 18, 2024 | 3.460 | 3.545 | 3.450 | 3.480 | 1,084,012 | -0.02(-0.57%) |
Jun 17, 2024 | 3.500 | 3.560 | 3.455 | 3.500 | 1,644,535 | -0.04(-1.13%) |
Jun 14, 2024 | 3.500 | 3.565 | 3.380 | 3.540 | 1,066,228 | -0.01(-0.28%) |
Jun 13, 2024 | 3.720 | 3.720 | 3.450 | 3.550 | 1,244,789 | -0.17(-4.57%) |
Jun 12, 2024 | 3.790 | 3.960 | 3.700 | 3.720 | 1,933,017 | +0.07(+1.92%) |
Jun 11, 2024 | 3.710 | 3.710 | 3.550 | 3.650 | 798,996 | -0.10(-2.67%) |
Jun 10, 2024 | 3.700 | 3.780 | 3.640 | 3.750 | 679,934 | -0.02(-0.53%) |
Jun 07, 2024 | 3.770 | 3.800 | 3.705 | 3.770 | 707,719 | -0.08(-2.08%) |
Jun 06, 2024 | 3.830 | 3.950 | 3.770 | 3.850 | 823,888 | -0.01(-0.26%) |
Jun 05, 2024 | 3.530 | 3.860 | 3.515 | 3.860 | 1,300,868 | +0.30(+8.43%) |
Jun 04, 2024 | 3.740 | 3.740 | 3.530 | 3.560 | 959,647 | -0.22(-5.82%) |
Jun 03, 2024 | 3.990 | 3.990 | 3.770 | 3.780 | 900,193 | -0.18(-4.55%) |
May 31, 2024 | 3.890 | 3.980 | 3.870 | 3.960 | 1,712,591 | +0.10(+2.59%) |
May 30, 2024 | 3.740 | 3.905 | 3.690 | 3.860 | 1,825,471 | +0.12(+3.21%) |
May 29, 2024 | 3.550 | 3.880 | 3.500 | 3.740 | 2,586,884 | +0.12(+3.31%) |
May 28, 2024 | 3.600 | 3.640 | 3.480 | 3.620 | 888,217 | +0.04(+1.12%) |
May 24, 2024 | 3.580 | 3.620 | 3.545 | 3.580 | 871,327 | +0.03(+0.85%) |
May 23, 2024 | 3.630 | 3.630 | 3.530 | 3.550 | 954,315 | -0.12(-3.27%) |
May 22, 2024 | 3.600 | 3.795 | 3.550 | 3.670 | 2,161,661 | +0.04(+1.10%) |
May 21, 2024 | 3.620 | 3.720 | 3.542 | 3.630 | 1,325,046 | -0.01(-0.27%) |
May 20, 2024 | 3.600 | 3.650 | 3.500 | 3.640 | 1,079,239 | +0.03(+0.83%) |
May 17, 2024 | 3.710 | 3.710 | 3.580 | 3.610 | 882,722 | -0.10(-2.70%) |
May 16, 2024 | 3.760 | 3.760 | 3.660 | 3.710 | 984,278 | -0.06(-1.59%) |
May 15, 2024 | 3.780 | 3.800 | 3.635 | 3.770 | 1,438,437 | +0.03(+0.80%) |
May 14, 2024 | 3.480 | 3.750 | 3.420 | 3.740 | 2,802,258 | +0.31(+9.04%) |
May 13, 2024 | 3.290 | 3.430 | 3.280 | 3.430 | 1,108,406 | +0.20(+6.19%) |
May 10, 2024 | 3.260 | 3.280 | 3.160 | 3.230 | 1,684,154 | -0.03(-0.92%) |
May 09, 2024 | 3.370 | 3.410 | 3.250 | 3.260 | 1,222,981 | -0.13(-3.83%) |
May 08, 2024 | 3.350 | 3.390 | 3.300 | 3.390 | 834,646 | +0.02(+0.59%) |
May 07, 2024 | 3.390 | 3.425 | 3.355 | 3.370 | 651,745 | -0.01(-0.30%) |
May 06, 2024 | 3.460 | 3.500 | 3.350 | 3.380 | 830,514 | -0.04(-1.17%) |
May 03, 2024 | 3.360 | 3.480 | 3.350 | 3.420 | 987,748 | +0.13(+3.95%) |
May 02, 2024 | 3.500 | 3.500 | 3.220 | 3.290 | 1,313,879 | -0.15(-4.36%) |