Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.398 | 4.773 | 4.390 | 4.620 | 85,275 | +0.23(+5.24%) |
Jul 18, 2024 | 4.370 | 4.400 | 4.230 | 4.390 | 34,045 | +0.05(+1.15%) |
Jul 17, 2024 | 4.298 | 4.400 | 4.210 | 4.340 | 13,877 | -0.00(-0.06%) |
Jul 16, 2024 | 4.160 | 4.360 | 4.150 | 4.343 | 66,236 | +0.17(+4.05%) |
Jul 15, 2024 | 4.080 | 4.200 | 4.080 | 4.173 | 7,917 | -0.01(-0.16%) |
Jul 12, 2024 | 4.055 | 4.200 | 4.055 | 4.180 | 9,531 | +0.06(+1.46%) |
Jul 11, 2024 | 4.010 | 4.193 | 4.010 | 4.120 | 12,222 | +0.06(+1.48%) |
Jul 10, 2024 | 4.100 | 4.100 | 4.051 | 4.060 | 1,986 | -0.05(-1.22%) |
Jul 09, 2024 | 4.080 | 4.160 | 3.940 | 4.110 | 17,164 | -0.02(-0.48%) |
Jul 08, 2024 | 4.060 | 4.165 | 4.035 | 4.130 | 6,723 | +0.03(+0.73%) |
Jul 05, 2024 | 3.920 | 4.100 | 3.920 | 4.100 | 6,649 | +0.21(+5.40%) |
Jul 03, 2024 | 4.000 | 4.080 | 3.875 | 3.890 | 14,198 | +0.00(+0.00%) |
Jul 02, 2024 | 3.900 | 4.090 | 3.890 | 3.890 | 8,977 | +0.00(+0.00%) |
Jul 01, 2024 | 4.090 | 4.190 | 3.850 | 3.890 | 38,724 | -0.13(-3.23%) |
Jun 28, 2024 | 4.020 | 4.200 | 3.950 | 4.020 | 32,012 | +0.00(+0.00%) |
Jun 27, 2024 | 4.130 | 4.190 | 3.950 | 4.020 | 32,685 | -0.17(-4.06%) |
Jun 26, 2024 | 4.270 | 4.280 | 4.190 | 4.190 | 16,312 | -0.04(-0.95%) |
Jun 25, 2024 | 4.290 | 4.330 | 4.230 | 4.230 | 9,644 | -0.05(-1.17%) |
Jun 24, 2024 | 4.300 | 4.320 | 4.250 | 4.280 | 9,117 | +0.00(+0.00%) |
Jun 21, 2024 | 4.180 | 4.400 | 4.150 | 4.280 | 41,261 | +0.00(+0.00%) |
Jun 20, 2024 | 3.910 | 4.300 | 3.856 | 4.280 | 54,391 | +0.46(+12.04%) |
Jun 18, 2024 | 4.100 | 4.250 | 3.750 | 3.820 | 77,047 | -0.10(-2.43%) |
Jun 17, 2024 | 3.780 | 3.990 | 3.765 | 3.915 | 40,422 | +0.19(+5.09%) |
Jun 14, 2024 | 3.740 | 3.789 | 3.710 | 3.725 | 12,116 | +0.02(+0.41%) |
Jun 13, 2024 | 3.800 | 3.800 | 3.700 | 3.710 | 13,152 | +0.04(+1.15%) |
Jun 12, 2024 | 3.680 | 3.820 | 3.650 | 3.668 | 12,562 | -0.02(-0.60%) |
Jun 11, 2024 | 3.600 | 3.871 | 3.580 | 3.690 | 14,693 | +0.08(+2.22%) |
Jun 10, 2024 | 3.590 | 3.650 | 3.570 | 3.610 | 10,364 | -0.02(-0.41%) |
Jun 07, 2024 | 3.650 | 3.785 | 3.580 | 3.625 | 27,557 | -0.02(-0.68%) |
Jun 06, 2024 | 3.690 | 3.700 | 3.610 | 3.650 | 25,998 | -0.02(-0.54%) |
Jun 05, 2024 | 3.770 | 3.794 | 3.540 | 3.670 | 5,464 | -0.03(-0.81%) |
Jun 04, 2024 | 3.820 | 3.820 | 3.500 | 3.700 | 17,684 | -0.12(-3.14%) |
Jun 03, 2024 | 3.650 | 3.820 | 3.470 | 3.820 | 20,650 | +0.18(+4.95%) |
May 31, 2024 | 3.810 | 3.953 | 3.640 | 3.640 | 15,004 | -0.08(-2.15%) |
May 30, 2024 | 3.580 | 3.800 | 3.580 | 3.720 | 38,576 | +0.05(+1.36%) |
May 29, 2024 | 3.430 | 3.700 | 3.390 | 3.670 | 16,165 | +0.23(+6.69%) |
May 28, 2024 | 3.320 | 3.440 | 3.315 | 3.440 | 15,918 | +0.14(+4.24%) |
May 24, 2024 | 3.380 | 3.380 | 3.300 | 3.300 | 13,552 | -0.03(-0.90%) |
May 23, 2024 | 3.260 | 3.370 | 3.250 | 3.330 | 10,949 | +0.04(+1.30%) |
May 22, 2024 | 3.293 | 3.330 | 3.180 | 3.287 | 6,190 | +0.11(+3.37%) |
May 21, 2024 | 3.235 | 3.270 | 3.175 | 3.180 | 4,723 | -0.09(-2.75%) |
May 20, 2024 | 3.210 | 3.270 | 3.180 | 3.270 | 10,706 | +0.06(+1.87%) |
May 17, 2024 | 3.270 | 3.295 | 3.210 | 3.210 | 3,021 | -0.05(-1.59%) |
May 16, 2024 | 3.212 | 3.425 | 3.160 | 3.262 | 10,272 | +0.09(+2.90%) |
May 15, 2024 | 3.180 | 3.180 | 3.139 | 3.170 | 2,039 | +0.05(+1.60%) |
May 14, 2024 | 3.180 | 3.227 | 3.100 | 3.120 | 8,500 | -0.09(-2.81%) |
May 13, 2024 | 3.120 | 3.240 | 3.120 | 3.210 | 3,558 | +0.11(+3.55%) |
May 10, 2024 | 3.210 | 3.270 | 3.100 | 3.100 | 21,833 | -0.14(-4.32%) |
May 09, 2024 | 3.260 | 3.500 | 3.200 | 3.240 | 20,111 | +0.05(+1.57%) |
May 08, 2024 | 3.240 | 3.280 | 3.110 | 3.190 | 10,041 | -0.01(-0.31%) |
May 07, 2024 | 3.310 | 3.470 | 3.200 | 3.200 | 55,591 | -0.20(-5.88%) |
May 06, 2024 | 3.460 | 3.550 | 3.400 | 3.400 | 8,892 | -0.18(-5.03%) |
May 03, 2024 | 3.450 | 3.620 | 3.310 | 3.580 | 5,002 | +0.07(+1.99%) |
May 02, 2024 | 3.300 | 3.520 | 3.280 | 3.510 | 12,310 | +0.08(+2.33%) |