Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2024 | 4.360 | 4.395 | 4.350 | 4.380 | 908,008 | +0.05(+1.15%) |
Jul 10, 2024 | 4.320 | 4.330 | 4.280 | 4.330 | 1,152,156 | +0.08(+1.88%) |
Jul 09, 2024 | 4.210 | 4.250 | 4.195 | 4.250 | 1,116,378 | +0.01(+0.24%) |
Jul 08, 2024 | 4.290 | 4.300 | 4.230 | 4.240 | 976,929 | -0.05(-1.17%) |
Jul 05, 2024 | 4.270 | 4.290 | 4.250 | 4.290 | 577,757 | +0.04(+0.94%) |
Jul 03, 2024 | 4.240 | 4.270 | 4.240 | 4.250 | 264,495 | +0.07(+1.67%) |
Jul 02, 2024 | 4.190 | 4.190 | 4.170 | 4.180 | 526,105 | -0.06(-1.42%) |
Jul 01, 2024 | 4.260 | 4.280 | 4.230 | 4.240 | 2,088,533 | +0.03(+0.71%) |
Jun 28, 2024 | 4.190 | 4.230 | 4.180 | 4.210 | 1,086,991 | -0.10(-2.32%) |
Jun 27, 2024 | 4.260 | 4.340 | 4.225 | 4.310 | 1,960,330 | +0.05(+1.17%) |
Jun 26, 2024 | 4.230 | 4.260 | 4.215 | 4.260 | 761,164 | -0.02(-0.47%) |
Jun 25, 2024 | 4.280 | 4.300 | 4.260 | 4.280 | 1,260,789 | -0.10(-2.28%) |
Jun 24, 2024 | 4.350 | 4.380 | 4.340 | 4.380 | 981,858 | +0.07(+1.62%) |
Jun 21, 2024 | 4.260 | 4.340 | 4.250 | 4.310 | 811,030 | +0.03(+0.70%) |
Jun 20, 2024 | 4.260 | 4.310 | 4.260 | 4.280 | 693,562 | +0.01(+0.23%) |
Jun 18, 2024 | 4.200 | 4.270 | 4.200 | 4.270 | 650,559 | +0.08(+1.98%) |
Jun 17, 2024 | 4.226 | 4.235 | 4.177 | 4.187 | 545,681 | +0.00(+0.00%) |
Jun 14, 2024 | 4.158 | 4.187 | 4.120 | 4.187 | 568,471 | -0.01(-0.23%) |
Jun 13, 2024 | 4.254 | 4.274 | 4.177 | 4.197 | 947,747 | -0.15(-3.54%) |
Jun 12, 2024 | 4.380 | 4.399 | 4.341 | 4.351 | 359,858 | -0.01(-0.22%) |
Jun 11, 2024 | 4.331 | 4.389 | 4.322 | 4.360 | 438,226 | -0.07(-1.52%) |
Jun 10, 2024 | 4.428 | 4.437 | 4.408 | 4.428 | 475,167 | -0.06(-1.29%) |
Jun 07, 2024 | 4.524 | 4.534 | 4.466 | 4.485 | 1,321,737 | -0.07(-1.48%) |
Jun 06, 2024 | 4.553 | 4.582 | 4.553 | 4.553 | 871,410 | -0.01(-0.21%) |
Jun 05, 2024 | 4.591 | 4.596 | 4.543 | 4.562 | 2,295,684 | -0.04(-0.84%) |
Jun 04, 2024 | 4.572 | 4.620 | 4.572 | 4.601 | 1,046,928 | +0.07(+1.49%) |
Jun 03, 2024 | 4.505 | 4.538 | 4.428 | 4.534 | 1,021,049 | +0.09(+1.95%) |
May 31, 2024 | 4.408 | 4.447 | 4.404 | 4.447 | 647,904 | +0.04(+0.87%) |
May 30, 2024 | 4.360 | 4.408 | 4.331 | 4.408 | 741,536 | +0.11(+2.46%) |
May 29, 2024 | 4.341 | 4.341 | 4.303 | 4.303 | 625,007 | -0.04(-0.89%) |
May 28, 2024 | 4.341 | 4.360 | 4.331 | 4.341 | 863,102 | +0.06(+1.35%) |
May 24, 2024 | 4.293 | 4.293 | 4.278 | 4.283 | 164,311 | +0.00(+0.00%) |
May 23, 2024 | 4.312 | 4.322 | 4.283 | 4.283 | 354,845 | -0.04(-0.89%) |
May 22, 2024 | 4.322 | 4.341 | 4.312 | 4.322 | 459,188 | -0.05(-1.10%) |
May 21, 2024 | 4.370 | 4.406 | 4.360 | 4.370 | 482,691 | +0.09(+2.02%) |
May 20, 2024 | 4.312 | 4.341 | 4.206 | 4.283 | 879,700 | -0.01(-0.22%) |
May 17, 2024 | 4.254 | 4.303 | 4.245 | 4.293 | 588,031 | +0.03(+0.68%) |
May 16, 2024 | 4.274 | 4.274 | 4.254 | 4.264 | 280,055 | -0.06(-1.34%) |
May 15, 2024 | 4.303 | 4.322 | 4.283 | 4.322 | 350,725 | +0.05(+1.13%) |
May 14, 2024 | 4.216 | 4.274 | 4.211 | 4.274 | 352,184 | +0.04(+0.91%) |
May 13, 2024 | 4.226 | 4.254 | 4.226 | 4.235 | 346,758 | +0.03(+0.69%) |
May 10, 2024 | 4.226 | 4.226 | 4.206 | 4.206 | 419,633 | -0.06(-1.35%) |
May 09, 2024 | 4.312 | 4.327 | 4.264 | 4.264 | 616,378 | -0.01(-0.23%) |
May 08, 2024 | 4.322 | 4.341 | 4.264 | 4.274 | 678,977 | -0.12(-2.63%) |
May 07, 2024 | 4.408 | 4.418 | 4.380 | 4.389 | 342,903 | +0.00(+0.00%) |
May 06, 2024 | 4.399 | 4.418 | 4.380 | 4.389 | 413,128 | +0.00(+0.00%) |
May 03, 2024 | 4.389 | 4.399 | 4.370 | 4.389 | 551,289 | +0.06(+1.33%) |
May 02, 2024 | 4.322 | 4.331 | 4.312 | 4.331 | 421,790 | +0.06(+1.35%) |