Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 4.240 | 4.360 | 3.980 | 4.130 | 37,606 | -0.08(-1.90%) |
Jul 25, 2024 | 3.980 | 4.250 | 3.980 | 4.210 | 23,955 | +0.18(+4.47%) |
Jul 24, 2024 | 4.120 | 4.180 | 3.910 | 4.030 | 33,719 | -0.07(-1.71%) |
Jul 23, 2024 | 4.150 | 4.240 | 4.100 | 4.100 | 22,581 | +0.04(+0.99%) |
Jul 22, 2024 | 3.980 | 4.139 | 3.850 | 4.060 | 28,497 | +0.04(+1.00%) |
Jul 19, 2024 | 4.076 | 4.076 | 3.930 | 4.020 | 8,595 | -0.08(-1.95%) |
Jul 18, 2024 | 4.190 | 4.190 | 4.050 | 4.100 | 16,756 | -0.15(-3.53%) |
Jul 17, 2024 | 4.210 | 4.418 | 4.200 | 4.250 | 12,470 | -0.09(-2.07%) |
Jul 16, 2024 | 4.480 | 4.550 | 4.200 | 4.340 | 68,034 | +0.00(+0.00%) |
Jul 15, 2024 | 4.620 | 4.700 | 4.130 | 4.340 | 134,790 | -0.34(-7.26%) |
Jul 12, 2024 | 4.830 | 4.897 | 4.590 | 4.680 | 5,484 | -0.23(-4.68%) |
Jul 11, 2024 | 4.390 | 4.970 | 4.240 | 4.910 | 86,909 | +0.59(+13.66%) |
Jul 10, 2024 | 4.380 | 4.555 | 4.200 | 4.320 | 60,917 | -0.08(-1.82%) |
Jul 09, 2024 | 4.710 | 4.800 | 4.400 | 4.400 | 85,092 | -0.14(-3.08%) |
Jul 08, 2024 | 4.710 | 4.714 | 4.510 | 4.540 | 44,073 | -0.23(-4.82%) |
Jul 05, 2024 | 4.760 | 4.890 | 4.601 | 4.770 | 51,995 | +0.02(+0.42%) |
Jul 03, 2024 | 5.020 | 5.020 | 4.700 | 4.750 | 28,621 | -0.24(-4.81%) |
Jul 02, 2024 | 4.980 | 5.045 | 4.550 | 4.990 | 54,356 | -0.08(-1.58%) |
Jul 01, 2024 | 5.030 | 5.175 | 4.910 | 5.070 | 27,605 | -0.03(-0.59%) |
Jun 28, 2024 | 4.870 | 5.103 | 4.800 | 5.100 | 48,791 | +0.25(+5.15%) |
Jun 27, 2024 | 4.950 | 4.950 | 4.800 | 4.850 | 30,275 | -0.07(-1.42%) |
Jun 26, 2024 | 4.940 | 4.980 | 4.820 | 4.920 | 31,746 | -0.12(-2.38%) |
Jun 25, 2024 | 4.940 | 5.080 | 4.900 | 5.040 | 25,409 | +0.11(+2.23%) |
Jun 24, 2024 | 5.000 | 5.010 | 4.390 | 4.930 | 117,818 | +0.00(+0.00%) |
Jun 21, 2024 | 4.920 | 5.020 | 4.740 | 4.930 | 51,721 | -0.03(-0.60%) |
Jun 20, 2024 | 4.930 | 5.000 | 4.580 | 4.960 | 41,713 | +0.08(+1.64%) |
Jun 18, 2024 | 4.490 | 4.950 | 4.430 | 4.880 | 45,771 | +0.39(+8.69%) |
Jun 17, 2024 | 4.850 | 5.000 | 4.210 | 4.490 | 150,362 | -0.47(-9.48%) |
Jun 14, 2024 | 5.500 | 5.500 | 4.920 | 4.960 | 51,765 | -0.55(-9.98%) |
Jun 13, 2024 | 5.580 | 5.720 | 5.510 | 5.510 | 7,596 | -0.07(-1.25%) |
Jun 12, 2024 | 5.460 | 5.849 | 5.363 | 5.580 | 19,957 | +0.07(+1.27%) |
Jun 11, 2024 | 5.950 | 5.980 | 5.140 | 5.510 | 78,553 | -0.49(-8.17%) |
Jun 10, 2024 | 6.000 | 6.270 | 5.960 | 6.000 | 36,134 | -0.09(-1.48%) |
Jun 07, 2024 | 5.760 | 6.198 | 5.750 | 6.090 | 288,227 | +0.35(+6.10%) |
Jun 06, 2024 | 5.500 | 5.878 | 5.301 | 5.740 | 64,882 | +0.22(+3.99%) |
Jun 05, 2024 | 5.400 | 5.560 | 5.080 | 5.520 | 141,339 | +0.11(+2.03%) |
Jun 04, 2024 | 5.400 | 5.440 | 5.140 | 5.410 | 171,166 | -0.01(-0.18%) |
Jun 03, 2024 | 5.340 | 5.470 | 5.190 | 5.420 | 52,862 | +0.05(+0.93%) |
May 31, 2024 | 5.500 | 5.500 | 5.180 | 5.370 | 54,244 | -0.05(-0.92%) |
May 30, 2024 | 5.270 | 5.440 | 5.080 | 5.420 | 55,658 | +0.08(+1.50%) |
May 29, 2024 | 5.350 | 5.542 | 5.240 | 5.340 | 33,884 | -0.12(-2.20%) |
May 28, 2024 | 5.350 | 5.540 | 5.130 | 5.460 | 61,060 | +0.17(+3.21%) |
May 24, 2024 | 4.970 | 5.350 | 4.970 | 5.290 | 67,338 | +0.31(+6.22%) |
May 23, 2024 | 5.050 | 5.110 | 4.971 | 4.980 | 160,495 | -0.06(-1.19%) |
May 22, 2024 | 5.120 | 5.190 | 4.960 | 5.040 | 138,993 | -0.08(-1.56%) |
May 21, 2024 | 5.000 | 5.120 | 4.990 | 5.120 | 163,235 | +0.10(+1.99%) |
May 20, 2024 | 5.080 | 5.100 | 4.920 | 5.020 | 108,826 | +0.02(+0.40%) |
May 17, 2024 | 4.730 | 5.060 | 4.630 | 5.000 | 104,499 | +0.10(+2.04%) |
May 16, 2024 | 4.940 | 4.950 | 4.810 | 4.900 | 166,455 | +0.06(+1.24%) |
May 15, 2024 | 4.610 | 4.989 | 4.610 | 4.840 | 181,589 | -0.16(-3.20%) |
May 14, 2024 | 4.940 | 5.000 | 4.730 | 5.000 | 40,690 | +0.16(+3.31%) |
May 13, 2024 | 4.500 | 4.920 | 4.500 | 4.840 | 40,082 | +0.29(+6.37%) |
May 10, 2024 | 4.250 | 5.120 | 4.250 | 4.550 | 406,222 | +0.25(+5.81%) |
May 09, 2024 | 4.340 | 4.490 | 4.240 | 4.300 | 15,715 | -0.01(-0.23%) |
May 08, 2024 | 4.190 | 4.520 | 4.120 | 4.310 | 48,525 | -0.01(-0.23%) |
May 07, 2024 | 4.280 | 4.470 | 4.030 | 4.320 | 56,018 | -0.18(-4.00%) |
May 06, 2024 | 4.430 | 4.630 | 4.200 | 4.500 | 33,520 | +0.23(+5.39%) |
May 03, 2024 | 4.270 | 4.270 | 4.000 | 4.270 | 16,625 | +0.02(+0.47%) |
May 02, 2024 | 4.100 | 4.310 | 4.040 | 4.250 | 24,903 | +0.12(+2.91%) |