Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 4.490 | 4.500 | 4.340 | 4.490 | 90,525 | +0.04(+0.90%) |
Jul 25, 2024 | 4.670 | 4.780 | 4.450 | 4.450 | 81,841 | -0.22(-4.71%) |
Jul 24, 2024 | 4.750 | 4.780 | 4.620 | 4.670 | 167,417 | -0.14(-2.91%) |
Jul 23, 2024 | 4.940 | 4.940 | 4.780 | 4.810 | 84,185 | -0.12(-2.43%) |
Jul 22, 2024 | 5.010 | 5.015 | 4.840 | 4.930 | 162,232 | -0.12(-2.38%) |
Jul 19, 2024 | 5.060 | 5.230 | 4.990 | 5.050 | 110,094 | -0.05(-0.98%) |
Jul 18, 2024 | 5.460 | 5.460 | 5.010 | 5.100 | 191,442 | -0.26(-4.85%) |
Jul 17, 2024 | 5.000 | 5.445 | 4.900 | 5.360 | 299,915 | +0.32(+6.24%) |
Jul 16, 2024 | 4.840 | 5.160 | 4.840 | 5.045 | 173,270 | +0.25(+5.10%) |
Jul 15, 2024 | 4.770 | 4.875 | 4.620 | 4.800 | 87,295 | +0.08(+1.69%) |
Jul 12, 2024 | 4.650 | 4.770 | 4.607 | 4.720 | 71,915 | +0.11(+2.39%) |
Jul 11, 2024 | 4.490 | 4.650 | 4.444 | 4.610 | 50,143 | +0.15(+3.36%) |
Jul 10, 2024 | 4.560 | 4.635 | 4.420 | 4.460 | 51,344 | -0.09(-1.98%) |
Jul 09, 2024 | 4.520 | 4.620 | 4.490 | 4.550 | 49,067 | +0.01(+0.22%) |
Jul 08, 2024 | 4.490 | 4.580 | 4.430 | 4.540 | 102,401 | +0.08(+1.79%) |
Jul 05, 2024 | 4.410 | 4.475 | 4.350 | 4.460 | 157,295 | +0.05(+1.13%) |
Jul 03, 2024 | 4.560 | 4.640 | 4.250 | 4.410 | 177,547 | -0.16(-3.50%) |
Jul 02, 2024 | 4.660 | 4.725 | 4.560 | 4.570 | 155,886 | -0.14(-2.97%) |
Jul 01, 2024 | 4.850 | 4.910 | 4.660 | 4.710 | 99,367 | -0.17(-3.48%) |
Jun 28, 2024 | 5.030 | 5.098 | 4.860 | 4.880 | 160,386 | -0.13(-2.59%) |
Jun 27, 2024 | 5.020 | 5.110 | 4.950 | 5.010 | 103,136 | -0.07(-1.38%) |
Jun 26, 2024 | 4.910 | 5.140 | 4.870 | 5.080 | 105,870 | +0.18(+3.67%) |
Jun 25, 2024 | 5.000 | 5.120 | 4.870 | 4.900 | 234,948 | -0.10(-2.00%) |
Jun 24, 2024 | 5.020 | 5.130 | 4.960 | 5.000 | 151,792 | -0.05(-0.99%) |
Jun 21, 2024 | 4.900 | 5.150 | 4.850 | 5.050 | 655,383 | +0.10(+2.02%) |
Jun 20, 2024 | 5.100 | 5.210 | 4.910 | 4.950 | 307,340 | -0.20(-3.88%) |
Jun 18, 2024 | 5.320 | 5.350 | 5.120 | 5.150 | 88,619 | -0.13(-2.46%) |
Jun 17, 2024 | 5.190 | 5.350 | 5.150 | 5.280 | 132,411 | -0.02(-0.38%) |
Jun 14, 2024 | 5.540 | 5.560 | 5.260 | 5.300 | 333,798 | -0.20(-3.55%) |
Jun 13, 2024 | 5.500 | 5.540 | 5.380 | 5.495 | 124,928 | +0.04(+0.64%) |
Jun 12, 2024 | 5.190 | 5.572 | 5.105 | 5.460 | 302,273 | +0.32(+6.23%) |
Jun 11, 2024 | 5.030 | 5.200 | 4.896 | 5.140 | 243,359 | +0.02(+0.39%) |
Jun 10, 2024 | 5.110 | 5.340 | 5.005 | 5.120 | 351,605 | +0.06(+1.19%) |
Jun 07, 2024 | 4.980 | 5.125 | 4.940 | 5.060 | 76,113 | +0.08(+1.61%) |
Jun 06, 2024 | 5.010 | 5.140 | 4.920 | 4.980 | 110,424 | -0.02(-0.40%) |
Jun 05, 2024 | 5.140 | 5.170 | 4.910 | 5.000 | 170,354 | -0.14(-2.72%) |
Jun 04, 2024 | 4.890 | 5.140 | 4.890 | 5.140 | 108,597 | +0.17(+3.42%) |
Jun 03, 2024 | 4.940 | 5.190 | 4.840 | 4.970 | 258,397 | +0.02(+0.40%) |
May 31, 2024 | 4.790 | 5.000 | 4.730 | 4.950 | 121,363 | +0.24(+5.10%) |
May 30, 2024 | 4.730 | 4.850 | 4.620 | 4.710 | 112,160 | +0.04(+0.86%) |
May 29, 2024 | 4.700 | 4.740 | 4.560 | 4.670 | 94,619 | +0.00(+0.00%) |
May 28, 2024 | 3.990 | 4.940 | 3.990 | 4.670 | 423,753 | +0.63(+15.59%) |
May 24, 2024 | 3.970 | 4.090 | 3.850 | 4.040 | 37,926 | +0.10(+2.67%) |
May 23, 2024 | 4.020 | 4.048 | 3.910 | 3.935 | 20,452 | -0.07(-1.87%) |
May 22, 2024 | 3.950 | 4.040 | 3.950 | 4.010 | 27,536 | +0.06(+1.52%) |
May 21, 2024 | 4.000 | 4.022 | 3.940 | 3.950 | 15,794 | -0.03(-0.75%) |
May 20, 2024 | 4.000 | 4.075 | 3.920 | 3.980 | 39,443 | -0.04(-1.00%) |
May 17, 2024 | 4.000 | 4.089 | 4.000 | 4.020 | 24,076 | +0.07(+1.77%) |
May 16, 2024 | 3.800 | 3.980 | 3.750 | 3.950 | 61,020 | +0.16(+4.22%) |
May 15, 2024 | 4.220 | 4.240 | 3.770 | 3.790 | 127,714 | -0.46(-10.82%) |
May 14, 2024 | 4.190 | 4.340 | 4.130 | 4.250 | 109,791 | -0.05(-1.16%) |
May 13, 2024 | 4.150 | 4.300 | 4.060 | 4.300 | 60,931 | +0.21(+5.13%) |
May 10, 2024 | 3.930 | 4.250 | 3.900 | 4.090 | 130,479 | +0.11(+2.76%) |
May 09, 2024 | 3.950 | 4.030 | 3.880 | 3.980 | 34,881 | -0.02(-0.50%) |
May 08, 2024 | 3.930 | 4.075 | 3.890 | 4.000 | 67,168 | +0.11(+2.83%) |
May 07, 2024 | 3.870 | 4.140 | 3.850 | 3.890 | 65,885 | +0.02(+0.52%) |
May 06, 2024 | 3.860 | 3.990 | 3.795 | 3.870 | 51,733 | +0.22(+6.03%) |
May 03, 2024 | 3.520 | 3.670 | 3.520 | 3.650 | 50,277 | +0.13(+3.69%) |
May 02, 2024 | 3.620 | 3.630 | 3.520 | 3.520 | 40,072 | -0.11(-3.03%) |