Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.110 | 4.110 | 4.000 | 4.000 | 8,211 | +0.01(+0.25%) |
Jul 18, 2024 | 3.870 | 3.990 | 3.870 | 3.990 | 587 | +0.05(+1.27%) |
Jul 17, 2024 | 4.030 | 4.030 | 3.940 | 3.940 | 1,970 | -0.12(-2.96%) |
Jul 16, 2024 | 4.360 | 4.360 | 4.030 | 4.060 | 25,415 | +0.19(+4.91%) |
Jul 15, 2024 | 3.900 | 4.000 | 3.850 | 3.870 | 3,599 | +0.05(+1.31%) |
Jul 12, 2024 | 3.920 | 3.962 | 3.790 | 3.820 | 9,547 | -0.02(-0.52%) |
Jul 11, 2024 | 3.860 | 3.860 | 3.800 | 3.840 | 6,364 | -0.05(-1.29%) |
Jul 10, 2024 | 3.900 | 3.980 | 3.890 | 3.890 | 1,681 | +0.04(+1.04%) |
Jul 09, 2024 | 4.170 | 4.170 | 3.800 | 3.850 | 13,525 | -0.06(-1.53%) |
Jul 08, 2024 | 3.910 | 4.210 | 3.900 | 3.910 | 7,024 | +0.02(+0.51%) |
Jul 05, 2024 | 4.180 | 4.180 | 3.870 | 3.890 | 6,329 | +0.09(+2.34%) |
Jul 03, 2024 | 3.950 | 4.010 | 3.801 | 3.801 | 5,971 | -0.10(-2.54%) |
Jul 02, 2024 | 4.070 | 4.075 | 3.900 | 3.900 | 4,601 | -0.01(-0.26%) |
Jul 01, 2024 | 4.140 | 4.140 | 3.850 | 3.910 | 9,081 | -0.10(-2.49%) |
Jun 28, 2024 | 4.250 | 4.250 | 4.010 | 4.010 | 8,332 | -0.25(-5.87%) |
Jun 27, 2024 | 4.190 | 4.260 | 4.150 | 4.260 | 2,065 | +0.12(+2.90%) |
Jun 26, 2024 | 4.090 | 4.320 | 4.040 | 4.140 | 7,445 | +0.16(+4.02%) |
Jun 25, 2024 | 3.910 | 3.995 | 3.900 | 3.980 | 11,752 | -0.04(-1.00%) |
Jun 24, 2024 | 4.024 | 4.100 | 3.930 | 4.020 | 2,168 | -0.01(-0.25%) |
Jun 21, 2024 | 4.000 | 4.092 | 3.980 | 4.030 | 8,061 | +0.03(+0.75%) |
Jun 20, 2024 | 3.850 | 4.030 | 3.850 | 4.000 | 26,845 | +0.10(+2.60%) |
Jun 18, 2024 | 3.700 | 4.010 | 3.700 | 3.899 | 5,796 | +0.18(+4.94%) |
Jun 17, 2024 | 4.080 | 4.080 | 3.650 | 3.715 | 26,918 | -0.38(-9.39%) |
Jun 14, 2024 | 4.200 | 4.220 | 4.100 | 4.100 | 7,861 | -0.10(-2.38%) |
Jun 13, 2024 | 4.250 | 4.330 | 4.200 | 4.200 | 9,122 | -0.07(-1.64%) |
Jun 12, 2024 | 4.540 | 4.570 | 4.270 | 4.270 | 13,433 | -0.27(-5.98%) |
Jun 11, 2024 | 4.800 | 4.810 | 4.542 | 4.542 | 12,768 | -0.40(-8.07%) |
Jun 10, 2024 | 5.000 | 5.000 | 4.940 | 4.940 | 3,241 | -0.08(-1.69%) |
Jun 07, 2024 | 5.020 | 5.030 | 4.939 | 5.025 | 3,730 | +0.02(+0.30%) |
Jun 06, 2024 | 5.000 | 5.250 | 5.000 | 5.010 | 4,123 | -0.23(-4.42%) |
Jun 05, 2024 | 5.400 | 5.400 | 4.950 | 5.242 | 13,303 | -0.24(-4.35%) |
Jun 04, 2024 | 5.520 | 5.540 | 5.480 | 5.480 | 6,553 | -0.41(-6.96%) |
Jun 03, 2024 | 5.890 | 5.890 | 5.480 | 5.890 | 17,372 | -0.00(-0.08%) |
May 31, 2024 | 5.520 | 6.491 | 5.520 | 5.895 | 16,272 | +0.24(+4.34%) |
May 30, 2024 | 6.000 | 6.000 | 5.190 | 5.650 | 6,579 | -0.42(-6.98%) |
May 29, 2024 | 6.120 | 6.210 | 6.074 | 6.074 | 1,609 | +0.02(+0.39%) |
May 28, 2024 | 6.420 | 6.420 | 6.000 | 6.050 | 8,609 | -0.35(-5.47%) |
May 24, 2024 | 6.310 | 6.500 | 6.300 | 6.400 | 4,297 | +0.08(+1.27%) |
May 23, 2024 | 6.390 | 6.390 | 6.100 | 6.320 | 10,925 | -0.04(-0.63%) |
May 22, 2024 | 6.250 | 6.360 | 6.208 | 6.360 | 8,164 | +0.11(+1.76%) |
May 21, 2024 | 5.980 | 6.250 | 5.760 | 6.250 | 18,470 | +0.32(+5.31%) |
May 20, 2024 | 5.880 | 5.990 | 5.790 | 5.935 | 12,537 | +0.08(+1.43%) |
May 17, 2024 | 5.550 | 5.877 | 5.550 | 5.851 | 9,709 | -0.00(-0.04%) |
May 16, 2024 | 5.800 | 5.880 | 5.674 | 5.854 | 10,814 | +0.04(+0.65%) |
May 15, 2024 | 5.880 | 5.880 | 5.765 | 5.816 | 3,972 | -0.06(-1.09%) |
May 14, 2024 | 5.600 | 5.880 | 5.596 | 5.880 | 6,114 | +0.21(+3.65%) |
May 13, 2024 | 5.960 | 5.960 | 5.550 | 5.673 | 7,224 | -0.23(-3.85%) |
May 10, 2024 | 5.940 | 5.990 | 5.840 | 5.900 | 8,242 | +0.35(+6.31%) |
May 09, 2024 | 5.520 | 5.980 | 5.510 | 5.550 | 6,561 | -0.10(-1.72%) |
May 08, 2024 | 5.540 | 5.820 | 5.390 | 5.647 | 12,212 | -0.05(-0.93%) |
May 07, 2024 | 5.450 | 5.720 | 5.340 | 5.700 | 9,002 | +0.34(+6.33%) |
May 06, 2024 | 5.640 | 5.640 | 5.361 | 5.361 | 6,241 | -0.04(-0.73%) |
May 03, 2024 | 5.340 | 5.550 | 5.310 | 5.400 | 9,973 | +0.07(+1.31%) |
May 02, 2024 | 5.500 | 5.694 | 5.330 | 5.330 | 5,861 | -0.27(-4.82%) |