Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.960 | 4.017 | 3.810 | 3.980 | 161,596 | +0.06(+1.53%) |
Jul 25, 2024 | 4.200 | 4.230 | 3.870 | 3.920 | 324,471 | -0.25(-6.00%) |
Jul 24, 2024 | 4.130 | 4.270 | 4.100 | 4.170 | 687,318 | +0.09(+2.21%) |
Jul 23, 2024 | 4.640 | 4.940 | 4.040 | 4.080 | 5,253,704 | +0.58(+16.57%) |
Jul 22, 2024 | 3.470 | 3.509 | 3.400 | 3.500 | 250,549 | +0.05(+1.45%) |
Jul 19, 2024 | 3.440 | 3.515 | 3.440 | 3.450 | 26,913 | +0.02(+0.58%) |
Jul 18, 2024 | 3.540 | 3.580 | 3.400 | 3.430 | 36,214 | -0.11(-3.11%) |
Jul 17, 2024 | 3.470 | 3.570 | 3.430 | 3.540 | 80,711 | +0.07(+2.02%) |
Jul 16, 2024 | 3.210 | 3.480 | 3.210 | 3.470 | 76,152 | +0.29(+9.12%) |
Jul 15, 2024 | 3.210 | 3.295 | 3.120 | 3.180 | 99,189 | -0.03(-0.93%) |
Jul 12, 2024 | 3.140 | 3.270 | 3.140 | 3.210 | 53,616 | +0.11(+3.55%) |
Jul 11, 2024 | 2.810 | 3.110 | 2.810 | 3.100 | 45,359 | +0.26(+9.15%) |
Jul 10, 2024 | 2.700 | 2.840 | 2.700 | 2.840 | 69,325 | +0.15(+5.77%) |
Jul 09, 2024 | 2.780 | 2.870 | 2.500 | 2.685 | 155,797 | -0.11(-4.11%) |
Jul 08, 2024 | 3.000 | 3.009 | 2.760 | 2.800 | 75,096 | -0.17(-5.72%) |
Jul 05, 2024 | 3.090 | 3.155 | 2.950 | 2.970 | 113,574 | -0.13(-4.35%) |
Jul 03, 2024 | 3.170 | 3.290 | 3.080 | 3.105 | 31,991 | -0.10(-2.97%) |
Jul 02, 2024 | 3.230 | 3.370 | 3.190 | 3.200 | 31,192 | -0.06(-1.84%) |
Jul 01, 2024 | 3.260 | 3.325 | 3.160 | 3.260 | 43,891 | -0.02(-0.61%) |
Jun 28, 2024 | 3.330 | 3.500 | 3.230 | 3.280 | 210,393 | -0.01(-0.30%) |
Jun 27, 2024 | 3.290 | 3.335 | 3.250 | 3.290 | 23,135 | +0.04(+1.23%) |
Jun 26, 2024 | 3.200 | 3.310 | 3.200 | 3.250 | 46,676 | +0.01(+0.31%) |
Jun 25, 2024 | 3.360 | 3.430 | 3.220 | 3.240 | 34,477 | -0.14(-4.14%) |
Jun 24, 2024 | 3.280 | 3.480 | 3.280 | 3.380 | 27,467 | +0.11(+3.36%) |
Jun 21, 2024 | 3.210 | 3.340 | 3.210 | 3.270 | 73,318 | +0.06(+1.87%) |
Jun 20, 2024 | 3.280 | 3.390 | 3.200 | 3.210 | 38,759 | -0.08(-2.43%) |
Jun 18, 2024 | 3.330 | 3.470 | 3.290 | 3.290 | 65,375 | +0.00(+0.00%) |
Jun 17, 2024 | 3.270 | 3.380 | 3.230 | 3.290 | 118,612 | -0.08(-2.37%) |
Jun 14, 2024 | 3.520 | 3.560 | 3.340 | 3.370 | 40,691 | -0.17(-4.80%) |
Jun 13, 2024 | 3.550 | 3.640 | 3.490 | 3.540 | 17,852 | -0.05(-1.39%) |
Jun 12, 2024 | 3.650 | 3.710 | 3.510 | 3.590 | 28,679 | -0.04(-1.10%) |
Jun 11, 2024 | 3.560 | 3.650 | 3.510 | 3.630 | 27,907 | +0.04(+1.11%) |
Jun 10, 2024 | 3.550 | 3.655 | 3.550 | 3.590 | 39,493 | +0.02(+0.56%) |
Jun 07, 2024 | 3.530 | 3.630 | 3.530 | 3.570 | 18,516 | -0.01(-0.28%) |
Jun 06, 2024 | 3.590 | 3.650 | 3.510 | 3.580 | 21,954 | -0.04(-1.10%) |
Jun 05, 2024 | 3.550 | 3.670 | 3.550 | 3.620 | 33,272 | +0.08(+2.26%) |
Jun 04, 2024 | 3.570 | 3.620 | 3.470 | 3.540 | 35,582 | -0.08(-2.21%) |
Jun 03, 2024 | 3.730 | 3.730 | 3.560 | 3.620 | 59,993 | -0.09(-2.43%) |
May 31, 2024 | 3.740 | 3.750 | 3.680 | 3.710 | 35,814 | +0.01(+0.27%) |
May 30, 2024 | 3.620 | 3.735 | 3.550 | 3.700 | 43,550 | +0.12(+3.35%) |
May 29, 2024 | 3.640 | 3.660 | 3.579 | 3.580 | 34,180 | -0.09(-2.45%) |
May 28, 2024 | 3.510 | 3.700 | 3.500 | 3.670 | 62,858 | +0.22(+6.38%) |
May 24, 2024 | 3.540 | 3.593 | 3.380 | 3.450 | 35,927 | -0.10(-2.82%) |
May 23, 2024 | 3.700 | 3.700 | 3.340 | 3.550 | 73,159 | -0.14(-3.79%) |
May 22, 2024 | 3.660 | 3.690 | 3.570 | 3.690 | 45,332 | +0.01(+0.27%) |
May 21, 2024 | 3.710 | 3.770 | 3.610 | 3.680 | 22,124 | -0.06(-1.60%) |
May 20, 2024 | 3.750 | 3.790 | 3.690 | 3.740 | 68,975 | -0.01(-0.27%) |
May 17, 2024 | 3.750 | 3.760 | 3.705 | 3.750 | 67,166 | +0.01(+0.27%) |
May 16, 2024 | 3.710 | 3.750 | 3.640 | 3.740 | 62,461 | +0.05(+1.36%) |
May 15, 2024 | 3.680 | 3.690 | 3.555 | 3.690 | 95,566 | +0.09(+2.50%) |
May 14, 2024 | 3.330 | 3.700 | 3.330 | 3.600 | 133,678 | +0.31(+9.42%) |
May 13, 2024 | 3.380 | 3.420 | 3.270 | 3.290 | 45,967 | -0.08(-2.37%) |
May 10, 2024 | 3.220 | 3.380 | 3.180 | 3.370 | 50,001 | +0.14(+4.33%) |
May 09, 2024 | 3.140 | 3.230 | 3.040 | 3.230 | 41,404 | +0.12(+3.86%) |
May 08, 2024 | 2.940 | 3.120 | 2.940 | 3.110 | 28,841 | +0.13(+4.36%) |
May 07, 2024 | 3.140 | 3.140 | 2.955 | 2.980 | 87,313 | -0.16(-5.10%) |
May 06, 2024 | 3.070 | 3.230 | 3.070 | 3.140 | 68,124 | +0.06(+1.95%) |
May 03, 2024 | 3.160 | 3.160 | 3.010 | 3.080 | 37,179 | -0.04(-1.28%) |
May 02, 2024 | 3.190 | 3.220 | 3.040 | 3.120 | 92,555 | -0.13(-4.00%) |