Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 4.090 | 4.090 | 3.960 | 4.070 | 21,560 | +0.03(+0.74%) |
Jul 23, 2024 | 3.970 | 4.040 | 3.900 | 4.040 | 91,832 | +0.12(+3.06%) |
Jul 22, 2024 | 3.960 | 3.960 | 3.812 | 3.920 | 11,340 | +0.02(+0.51%) |
Jul 19, 2024 | 3.720 | 3.980 | 3.720 | 3.900 | 9,415 | +0.07(+1.83%) |
Jul 18, 2024 | 3.980 | 3.980 | 3.830 | 3.830 | 5,946 | -0.14(-3.53%) |
Jul 17, 2024 | 3.900 | 3.970 | 3.760 | 3.970 | 13,275 | +0.15(+3.93%) |
Jul 16, 2024 | 3.790 | 3.940 | 3.790 | 3.820 | 7,153 | +0.07(+1.87%) |
Jul 15, 2024 | 3.860 | 3.971 | 3.720 | 3.750 | 9,988 | -0.16(-4.09%) |
Jul 12, 2024 | 3.700 | 3.910 | 3.600 | 3.910 | 23,543 | +0.35(+9.83%) |
Jul 11, 2024 | 3.560 | 3.642 | 3.560 | 3.560 | 7,465 | -0.02(-0.56%) |
Jul 10, 2024 | 3.610 | 3.610 | 3.560 | 3.580 | 4,004 | -0.08(-2.19%) |
Jul 09, 2024 | 3.710 | 3.707 | 3.660 | 3.660 | 3,391 | +0.06(+1.67%) |
Jul 08, 2024 | 3.860 | 3.900 | 3.540 | 3.600 | 13,578 | -0.03(-0.83%) |
Jul 05, 2024 | 3.920 | 3.920 | 3.620 | 3.630 | 1,334 | -0.04(-1.09%) |
Jul 03, 2024 | 3.750 | 3.750 | 3.670 | 3.670 | 498 | +0.02(+0.55%) |
Jul 02, 2024 | 3.718 | 3.718 | 3.600 | 3.650 | 12,902 | -0.09(-2.41%) |
Jul 01, 2024 | 3.662 | 3.760 | 3.662 | 3.740 | 4,766 | -0.03(-0.80%) |
Jun 28, 2024 | 3.800 | 3.810 | 3.690 | 3.770 | 10,585 | -0.05(-1.31%) |
Jun 27, 2024 | 3.860 | 3.860 | 3.820 | 3.820 | 3,859 | -0.04(-1.04%) |
Jun 26, 2024 | 3.700 | 3.990 | 3.700 | 3.860 | 35,199 | +0.18(+4.89%) |
Jun 25, 2024 | 3.710 | 3.758 | 3.670 | 3.680 | 9,119 | +0.03(+0.82%) |
Jun 24, 2024 | 3.530 | 3.790 | 3.530 | 3.650 | 40,964 | +0.04(+1.11%) |
Jun 21, 2024 | 3.650 | 3.783 | 3.610 | 3.610 | 12,297 | +0.00(+0.00%) |
Jun 20, 2024 | 3.500 | 3.810 | 3.400 | 3.610 | 36,297 | +0.20(+5.87%) |
Jun 18, 2024 | 3.420 | 3.500 | 3.410 | 3.410 | 32,909 | -0.09(-2.57%) |
Jun 17, 2024 | 3.530 | 3.550 | 3.400 | 3.500 | 9,883 | -0.08(-2.23%) |
Jun 14, 2024 | 3.740 | 3.740 | 3.560 | 3.580 | 4,958 | -0.11(-2.98%) |
Jun 13, 2024 | 3.730 | 3.780 | 3.640 | 3.690 | 3,031 | -0.09(-2.38%) |
Jun 12, 2024 | 3.640 | 3.815 | 3.543 | 3.780 | 5,703 | +0.08(+2.16%) |
Jun 11, 2024 | 3.750 | 3.850 | 3.530 | 3.700 | 8,684 | +0.01(+0.27%) |
Jun 10, 2024 | 3.810 | 3.810 | 3.600 | 3.690 | 14,338 | -0.17(-4.40%) |
Jun 07, 2024 | 3.920 | 3.980 | 3.860 | 3.860 | 6,291 | -0.06(-1.66%) |
Jun 06, 2024 | 4.000 | 4.000 | 3.900 | 3.925 | 6,506 | -0.04(-0.88%) |
Jun 05, 2024 | 3.920 | 4.000 | 3.850 | 3.960 | 9,145 | +0.11(+2.86%) |
Jun 04, 2024 | 3.980 | 4.020 | 3.840 | 3.850 | 10,005 | -0.20(-4.94%) |
Jun 03, 2024 | 3.750 | 4.100 | 3.740 | 4.050 | 118,076 | +0.50(+14.08%) |
May 31, 2024 | 3.540 | 3.650 | 3.490 | 3.550 | 25,929 | +0.09(+2.60%) |
May 30, 2024 | 3.721 | 3.721 | 3.350 | 3.460 | 17,517 | -0.17(-4.68%) |
May 29, 2024 | 3.350 | 3.630 | 3.350 | 3.630 | 29,004 | +0.29(+8.68%) |
May 28, 2024 | 3.420 | 3.440 | 3.321 | 3.340 | 19,514 | -0.09(-2.62%) |
May 24, 2024 | 3.510 | 3.545 | 3.420 | 3.430 | 12,805 | -0.07(-2.00%) |
May 23, 2024 | 3.500 | 3.571 | 3.400 | 3.500 | 16,014 | -0.06(-1.69%) |
May 22, 2024 | 3.540 | 3.560 | 3.500 | 3.560 | 14,539 | +0.00(+0.00%) |
May 21, 2024 | 3.550 | 3.590 | 3.450 | 3.560 | 25,351 | +0.04(+1.14%) |
May 20, 2024 | 3.770 | 3.770 | 3.520 | 3.520 | 29,654 | -0.23(-6.13%) |
May 17, 2024 | 3.750 | 3.890 | 3.750 | 3.750 | 20,299 | +0.00(+0.00%) |
May 16, 2024 | 3.760 | 3.810 | 3.750 | 3.750 | 3,201 | -0.02(-0.66%) |
May 15, 2024 | 3.800 | 3.840 | 3.750 | 3.775 | 10,982 | -0.02(-0.66%) |
May 14, 2024 | 3.700 | 3.830 | 3.700 | 3.800 | 27,187 | +0.10(+2.70%) |
May 13, 2024 | 3.800 | 3.805 | 3.700 | 3.700 | 9,690 | -0.14(-3.65%) |
May 10, 2024 | 3.740 | 3.870 | 3.740 | 3.840 | 41,959 | +0.05(+1.32%) |
May 09, 2024 | 3.840 | 3.844 | 3.705 | 3.790 | 26,617 | -0.08(-2.07%) |
May 08, 2024 | 3.720 | 3.890 | 3.700 | 3.870 | 120,097 | -0.05(-1.28%) |
May 07, 2024 | 4.480 | 4.480 | 3.900 | 3.920 | 114,714 | -1.23(-23.88%) |
May 06, 2024 | 5.234 | 5.465 | 5.150 | 5.150 | 19,507 | -0.03(-0.58%) |
May 03, 2024 | 5.250 | 5.250 | 5.180 | 5.180 | 9,194 | +0.00(+0.00%) |
May 02, 2024 | 5.244 | 5.244 | 5.120 | 5.180 | 4,066 | -0.04(-0.77%) |