Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 4.400 | 4.420 | 4.300 | 4.420 | 8,903 | +0.02(+0.45%) |
Jul 30, 2024 | 4.410 | 4.460 | 4.370 | 4.400 | 10,250 | -0.10(-2.22%) |
Jul 29, 2024 | 4.450 | 4.610 | 4.330 | 4.500 | 15,002 | -0.23(-4.86%) |
Jul 26, 2024 | 4.760 | 4.760 | 4.690 | 4.730 | 1,700 | -0.04(-0.84%) |
Jul 25, 2024 | 4.800 | 4.800 | 4.690 | 4.770 | 3,715 | -0.06(-1.24%) |
Jul 24, 2024 | 4.890 | 4.890 | 4.830 | 4.830 | 1,000 | -0.03(-0.62%) |
Jul 23, 2024 | 4.810 | 4.860 | 4.780 | 4.860 | 3,526 | +0.06(+1.25%) |
Jul 22, 2024 | 4.800 | 4.810 | 4.770 | 4.800 | 2,600 | +0.02(+0.42%) |
Jul 19, 2024 | 4.720 | 4.830 | 4.710 | 4.780 | 7,250 | +0.06(+1.27%) |
Jul 18, 2024 | 4.700 | 4.720 | 4.700 | 4.720 | 1,300 | +0.02(+0.43%) |
Jul 17, 2024 | 4.730 | 4.750 | 4.700 | 4.700 | 21,907 | +0.00(+0.00%) |
Jul 16, 2024 | 4.660 | 4.730 | 4.640 | 4.700 | 5,950 | +0.03(+0.64%) |
Jul 15, 2024 | 4.680 | 4.700 | 4.670 | 4.670 | 1,600 | -0.02(-0.43%) |
Jul 12, 2024 | 4.720 | 4.770 | 4.630 | 4.690 | 13,100 | +0.03(+0.64%) |
Jul 11, 2024 | 4.450 | 4.930 | 4.450 | 4.660 | 22,522 | +0.18(+4.02%) |
Jul 10, 2024 | 4.580 | 4.580 | 4.480 | 4.480 | 2,556 | -0.11(-2.40%) |
Jul 09, 2024 | 4.770 | 4.790 | 4.500 | 4.590 | 24,276 | -0.17(-3.57%) |
Jul 08, 2024 | 4.780 | 4.820 | 4.760 | 4.760 | 7,862 | -0.01(-0.21%) |
Jul 05, 2024 | 4.850 | 4.860 | 4.750 | 4.770 | 11,070 | -0.06(-1.24%) |
Jul 04, 2024 | 4.830 | 4.830 | 4.800 | 4.830 | 900 | +0.04(+0.84%) |
Jul 03, 2024 | 4.590 | 4.810 | 4.590 | 4.790 | 4,394 | +0.00(+0.00%) |
Jul 02, 2024 | 4.850 | 4.850 | 4.660 | 4.790 | 17,785 | -0.06(-1.24%) |
Jun 28, 2024 | 4.850 | 0 | +0.09(+1.89%) | |||
Jun 27, 2024 | 4.800 | 4.800 | 4.730 | 4.760 | 5,901 | -0.05(-1.04%) |
Jun 26, 2024 | 4.810 | 4.820 | 4.770 | 4.810 | 2,377 | -0.04(-0.82%) |
Jun 25, 2024 | 4.720 | 4.850 | 4.680 | 4.850 | 17,203 | +0.12(+2.54%) |
Jun 24, 2024 | 4.720 | 4.730 | 4.670 | 4.730 | 1,644 | +0.00(+0.00%) |
Jun 21, 2024 | 4.610 | 4.730 | 4.610 | 4.730 | 13,085 | +0.13(+2.83%) |
Jun 20, 2024 | 4.660 | 4.660 | 4.570 | 4.600 | 7,296 | -0.07(-1.50%) |
Jun 19, 2024 | 4.720 | 4.720 | 4.610 | 4.670 | 2,600 | +0.07(+1.52%) |
Jun 18, 2024 | 4.560 | 4.740 | 4.540 | 4.600 | 8,096 | +0.05(+1.10%) |
Jun 17, 2024 | 4.550 | 4.560 | 4.450 | 4.550 | 9,660 | +0.01(+0.22%) |
Jun 14, 2024 | 4.630 | 4.630 | 4.540 | 4.540 | 3,817 | -0.12(-2.58%) |
Jun 13, 2024 | 4.740 | 4.820 | 4.550 | 4.660 | 24,767 | -0.13(-2.71%) |
Jun 12, 2024 | 4.800 | 4.830 | 4.760 | 4.790 | 17,685 | +0.02(+0.42%) |
Jun 11, 2024 | 4.800 | 4.830 | 4.770 | 4.770 | 8,928 | -0.04(-0.83%) |
Jun 10, 2024 | 4.840 | 4.840 | 4.700 | 4.810 | 21,100 | -0.06(-1.23%) |
Jun 07, 2024 | 4.700 | 4.870 | 4.640 | 4.870 | 15,500 | +0.17(+3.62%) |
Jun 06, 2024 | 4.910 | 4.980 | 4.670 | 4.700 | 52,003 | -0.22(-4.47%) |
Jun 05, 2024 | 4.790 | 4.920 | 4.740 | 4.920 | 21,775 | +0.21(+4.46%) |
Jun 04, 2024 | 4.770 | 4.770 | 4.450 | 4.710 | 60,555 | -0.06(-1.26%) |
Jun 03, 2024 | 4.860 | 4.860 | 4.700 | 4.770 | 20,100 | -0.07(-1.45%) |
May 31, 2024 | 4.740 | 4.870 | 4.650 | 4.840 | 33,520 | +0.09(+1.89%) |
May 30, 2024 | 4.770 | 4.810 | 4.750 | 4.750 | 29,647 | -0.01(-0.21%) |
May 29, 2024 | 4.740 | 4.780 | 4.690 | 4.760 | 87,500 | -0.01(-0.21%) |
May 28, 2024 | 4.570 | 4.780 | 4.570 | 4.770 | 111,656 | +0.13(+2.80%) |
May 27, 2024 | 4.570 | 4.640 | 4.570 | 4.640 | 828 | +0.10(+2.20%) |
May 24, 2024 | 4.410 | 4.590 | 4.400 | 4.540 | 8,600 | +0.09(+2.02%) |
May 23, 2024 | 4.330 | 4.450 | 4.330 | 4.450 | 19,500 | +0.03(+0.68%) |
May 22, 2024 | 4.310 | 4.420 | 4.220 | 4.420 | 14,300 | +0.10(+2.31%) |
May 21, 2024 | 4.200 | 4.450 | 4.190 | 4.320 | 13,758 | +0.12(+2.86%) |
May 17, 2024 | 4.200 | 0 | +0.02(+0.48%) | |||
May 16, 2024 | 4.150 | 4.190 | 4.150 | 4.180 | 441 | -0.02(-0.48%) |
May 15, 2024 | 4.170 | 4.210 | 4.150 | 4.200 | 7,174 | +0.02(+0.48%) |
May 14, 2024 | 4.250 | 4.250 | 4.080 | 4.180 | 8,980 | -0.08(-1.88%) |
May 13, 2024 | 4.380 | 4.380 | 4.250 | 4.260 | 18,133 | -0.12(-2.74%) |
May 10, 2024 | 4.330 | 4.400 | 4.330 | 4.380 | 5,429 | -0.06(-1.35%) |
May 09, 2024 | 4.510 | 4.510 | 4.250 | 4.440 | 4,975 | -0.05(-1.11%) |
May 08, 2024 | 4.430 | 4.500 | 4.420 | 4.490 | 1,800 | +0.04(+0.90%) |
May 07, 2024 | 4.240 | 4.450 | 4.240 | 4.450 | 512 | -0.06(-1.33%) |
May 06, 2024 | 4.530 | 4.530 | 4.500 | 4.510 | 700 | +0.01(+0.22%) |
May 03, 2024 | 4.250 | 4.500 | 4.250 | 4.500 | 1,410 | +0.15(+3.45%) |
May 02, 2024 | 4.290 | 4.360 | 4.250 | 4.350 | 5,402 | +0.04(+0.93%) |