Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.970 | 4.010 | 3.875 | 3.990 | 1,184,150 | +0.00(+0.00%) |
Jul 18, 2024 | 4.120 | 4.240 | 3.980 | 3.990 | 1,252,216 | -0.17(-4.09%) |
Jul 17, 2024 | 4.350 | 4.350 | 4.110 | 4.160 | 1,606,519 | -0.21(-4.81%) |
Jul 16, 2024 | 4.430 | 4.430 | 4.270 | 4.370 | 975,650 | -0.02(-0.46%) |
Jul 15, 2024 | 4.360 | 4.430 | 4.330 | 4.390 | 796,389 | +0.00(+0.00%) |
Jul 12, 2024 | 4.480 | 4.500 | 4.365 | 4.390 | 713,115 | -0.05(-1.13%) |
Jul 11, 2024 | 4.480 | 4.480 | 4.380 | 4.440 | 1,042,888 | +0.04(+0.91%) |
Jul 10, 2024 | 4.090 | 4.470 | 4.090 | 4.400 | 922,884 | +0.34(+8.37%) |
Jul 09, 2024 | 4.050 | 4.120 | 4.030 | 4.060 | 523,577 | -0.01(-0.12%) |
Jul 08, 2024 | 4.080 | 4.170 | 4.030 | 4.065 | 474,151 | -0.03(-0.85%) |
Jul 05, 2024 | 4.060 | 4.155 | 3.980 | 4.100 | 454,497 | +0.03(+0.74%) |
Jul 03, 2024 | 3.940 | 4.100 | 3.900 | 4.070 | 531,417 | +0.19(+4.90%) |
Jul 02, 2024 | 3.920 | 3.980 | 3.830 | 3.880 | 692,296 | -0.10(-2.51%) |
Jul 01, 2024 | 3.950 | 4.065 | 3.880 | 3.980 | 1,370,685 | +0.04(+1.02%) |
Jun 28, 2024 | 4.060 | 4.060 | 3.820 | 3.940 | 7,617,947 | -0.05(-1.25%) |
Jun 27, 2024 | 3.900 | 4.000 | 3.860 | 3.990 | 563,954 | +0.14(+3.64%) |
Jun 26, 2024 | 3.760 | 3.910 | 3.760 | 3.850 | 818,369 | +0.05(+1.32%) |
Jun 25, 2024 | 3.790 | 3.880 | 3.690 | 3.800 | 1,501,571 | -0.03(-0.78%) |
Jun 24, 2024 | 3.920 | 3.930 | 3.780 | 3.830 | 774,644 | -0.12(-3.04%) |
Jun 21, 2024 | 3.980 | 3.990 | 3.865 | 3.950 | 2,078,020 | -0.04(-1.00%) |
Jun 20, 2024 | 4.210 | 4.220 | 3.980 | 3.990 | 987,658 | -0.16(-3.86%) |
Jun 18, 2024 | 4.180 | 4.200 | 4.100 | 4.150 | 436,257 | +0.04(+0.97%) |
Jun 17, 2024 | 4.150 | 4.160 | 4.040 | 4.110 | 607,230 | -0.04(-0.96%) |
Jun 14, 2024 | 4.100 | 4.225 | 4.060 | 4.150 | 719,778 | +0.02(+0.48%) |
Jun 13, 2024 | 4.070 | 4.230 | 4.070 | 4.130 | 800,211 | +0.09(+2.23%) |
Jun 12, 2024 | 3.980 | 4.110 | 3.980 | 4.040 | 724,559 | +0.15(+3.86%) |
Jun 11, 2024 | 4.090 | 4.140 | 3.870 | 3.890 | 1,616,351 | -0.26(-6.27%) |
Jun 10, 2024 | 4.100 | 4.230 | 4.051 | 4.150 | 679,873 | +0.04(+0.97%) |
Jun 07, 2024 | 4.290 | 4.300 | 4.100 | 4.110 | 868,473 | -0.25(-5.73%) |
Jun 06, 2024 | 4.400 | 4.479 | 4.320 | 4.360 | 655,123 | -0.04(-0.91%) |
Jun 05, 2024 | 4.500 | 4.580 | 4.330 | 4.400 | 758,594 | -0.08(-1.79%) |
Jun 04, 2024 | 4.600 | 4.640 | 4.355 | 4.480 | 1,550,070 | -0.24(-5.08%) |
Jun 03, 2024 | 4.870 | 4.878 | 4.590 | 4.720 | 949,846 | -0.13(-2.68%) |
May 31, 2024 | 4.920 | 4.960 | 4.770 | 4.850 | 1,119,806 | -0.02(-0.41%) |
May 30, 2024 | 4.760 | 4.920 | 4.720 | 4.870 | 852,859 | +0.11(+2.31%) |
May 29, 2024 | 4.720 | 4.809 | 4.576 | 4.760 | 2,814,994 | -0.02(-0.42%) |
May 28, 2024 | 4.670 | 4.790 | 4.560 | 4.780 | 1,467,372 | +0.14(+3.02%) |
May 24, 2024 | 4.670 | 4.730 | 4.551 | 4.640 | 1,397,195 | +0.01(+0.22%) |
May 23, 2024 | 4.780 | 4.780 | 4.620 | 4.630 | 1,185,791 | -0.10(-2.11%) |
May 22, 2024 | 4.770 | 4.890 | 4.645 | 4.730 | 1,279,838 | -0.09(-1.87%) |
May 21, 2024 | 4.850 | 4.950 | 4.805 | 4.820 | 945,302 | +0.01(+0.21%) |
May 20, 2024 | 4.800 | 4.950 | 4.790 | 4.810 | 1,708,659 | +0.11(+2.34%) |
May 17, 2024 | 4.520 | 4.820 | 4.485 | 4.700 | 1,357,462 | +0.28(+6.33%) |
May 16, 2024 | 4.480 | 4.560 | 4.410 | 4.420 | 1,047,890 | -0.03(-0.67%) |
May 15, 2024 | 4.470 | 4.559 | 4.410 | 4.450 | 972,363 | -0.02(-0.45%) |
May 14, 2024 | 4.590 | 4.710 | 4.440 | 4.470 | 855,353 | -0.07(-1.54%) |
May 13, 2024 | 4.800 | 4.950 | 4.470 | 4.540 | 1,441,883 | -0.24(-5.02%) |
May 10, 2024 | 4.900 | 4.950 | 4.700 | 4.780 | 791,626 | -0.10(-2.05%) |
May 09, 2024 | 4.760 | 4.940 | 4.760 | 4.880 | 761,083 | +0.15(+3.17%) |
May 08, 2024 | 4.970 | 4.970 | 4.680 | 4.730 | 1,264,910 | -0.21(-4.25%) |
May 07, 2024 | 4.910 | 5.050 | 4.880 | 4.940 | 4,373,397 | +0.05(+1.02%) |
May 06, 2024 | 4.930 | 5.040 | 4.850 | 4.890 | 1,013,510 | +0.07(+1.45%) |
May 03, 2024 | 4.930 | 4.950 | 4.750 | 4.820 | 666,264 | -0.10(-2.03%) |
May 02, 2024 | 4.730 | 4.970 | 4.710 | 4.920 | 1,214,797 | +0.17(+3.58%) |