Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.110 | 5.110 | 5.048 | 5.048 | 6,222 | -0.10(-1.99%) |
Jul 18, 2024 | 5.150 | 5.150 | 5.110 | 5.150 | 1,512 | -0.03(-0.50%) |
Jul 17, 2024 | 5.176 | 5.176 | 5.176 | 5.176 | 229 | +0.23(+4.57%) |
Jul 16, 2024 | 4.960 | 4.960 | 4.790 | 4.950 | 2,107 | +0.06(+1.13%) |
Jul 15, 2024 | 4.890 | 4.980 | 4.890 | 4.894 | 1,079 | -0.20(-3.84%) |
Jul 12, 2024 | 5.090 | 5.090 | 5.090 | 5.090 | 387 | +0.10(+2.00%) |
Jul 11, 2024 | 4.865 | 4.990 | 4.865 | 4.990 | 1,325 | +0.07(+1.40%) |
Jul 09, 2024 | 4.921 | 74 | +0.15(+3.17%) | |||
Jul 08, 2024 | 4.662 | 4.770 | 4.662 | 4.770 | 398 | -0.18(-3.64%) |
Jul 05, 2024 | 4.834 | 4.950 | 4.680 | 4.950 | 4,115 | +0.22(+4.65%) |
Jul 03, 2024 | 4.730 | 4.730 | 4.730 | 4.730 | 304 | -0.18(-3.60%) |
Jul 02, 2024 | 4.907 | 4.907 | 4.907 | 4.907 | 246 | +0.20(+4.24%) |
Jul 01, 2024 | 4.707 | 4.707 | 4.707 | 4.707 | 255 | -0.05(-1.00%) |
Jun 27, 2024 | 4.755 | 15 | +0.04(+0.94%) | |||
Jun 26, 2024 | 4.710 | 4.710 | 4.710 | 4.710 | 900 | +0.19(+4.13%) |
Jun 25, 2024 | 4.523 | 4.523 | 4.523 | 4.523 | 177 | +0.05(+1.11%) |
Jun 24, 2024 | 4.460 | 4.473 | 4.460 | 4.473 | 710 | +0.14(+3.24%) |
Jun 21, 2024 | 4.580 | 4.580 | 4.333 | 4.333 | 365 | -0.26(-5.60%) |
Jun 20, 2024 | 4.590 | 4.590 | 4.410 | 4.590 | 4,268 | -0.16(-3.37%) |
Jun 18, 2024 | 4.605 | 4.750 | 4.605 | 4.750 | 9,680 | +0.12(+2.59%) |
Jun 17, 2024 | 4.500 | 4.640 | 4.500 | 4.630 | 4,167 | -0.07(-1.49%) |
Jun 14, 2024 | 4.770 | 4.770 | 4.700 | 4.700 | 1,565 | -0.07(-1.47%) |
Jun 13, 2024 | 4.800 | 4.870 | 4.670 | 4.770 | 3,425 | -0.04(-0.81%) |
Jun 12, 2024 | 4.809 | 4.809 | 4.755 | 4.809 | 6,695 | +0.03(+0.60%) |
Jun 11, 2024 | 4.894 | 4.910 | 4.780 | 4.780 | 1,824 | -0.11(-2.35%) |
Jun 10, 2024 | 4.980 | 4.980 | 4.895 | 4.895 | 510 | +0.10(+2.11%) |
Jun 07, 2024 | 4.850 | 4.850 | 4.794 | 4.794 | 512 | -0.23(-4.60%) |
Jun 06, 2024 | 4.942 | 5.025 | 4.942 | 5.025 | 1,048 | +0.10(+1.93%) |
Jun 05, 2024 | 4.810 | 4.930 | 4.810 | 4.930 | 2,700 | -0.21(-4.18%) |
Jun 04, 2024 | 5.055 | 5.145 | 5.055 | 5.145 | 2,366 | +0.16(+3.31%) |
Jun 03, 2024 | 5.025 | 5.025 | 4.980 | 4.980 | 3,210 | -0.20(-3.88%) |
May 31, 2024 | 5.118 | 5.181 | 5.118 | 5.181 | 902 | +0.08(+1.59%) |
May 30, 2024 | 5.010 | 5.100 | 5.010 | 5.100 | 539 | -0.22(-4.05%) |
May 28, 2024 | 5.315 | 12 | +0.05(+0.95%) | |||
May 24, 2024 | 5.103 | 5.265 | 5.103 | 5.265 | 407 | -0.13(-2.41%) |
May 23, 2024 | 5.246 | 5.395 | 5.246 | 5.395 | 785 | -0.16(-2.79%) |
May 22, 2024 | 5.290 | 5.560 | 5.280 | 5.550 | 8,019 | -0.09(-1.68%) |
May 21, 2024 | 5.640 | 5.645 | 5.640 | 5.645 | 808 | -0.27(-4.48%) |
May 20, 2024 | 6.070 | 6.070 | 5.910 | 5.910 | 4,229 | -0.04(-0.76%) |
May 17, 2024 | 5.955 | 5.955 | 5.955 | 5.955 | 558 | +0.25(+4.43%) |
May 16, 2024 | 5.590 | 5.825 | 5.590 | 5.702 | 1,148 | -0.03(-0.48%) |
May 15, 2024 | 5.524 | 5.730 | 5.524 | 5.730 | 2,935 | +0.05(+0.88%) |
May 14, 2024 | 5.680 | 5.770 | 5.680 | 5.680 | 1,398 | -0.24(-3.97%) |
May 13, 2024 | 5.970 | 5.970 | 5.862 | 5.915 | 931 | +0.20(+3.41%) |
May 10, 2024 | 5.815 | 5.815 | 5.690 | 5.720 | 7,385 | +0.05(+0.87%) |
May 09, 2024 | 5.744 | 5.800 | 5.670 | 5.670 | 3,542 | +0.23(+4.18%) |
May 08, 2024 | 5.410 | 5.575 | 5.410 | 5.443 | 1,369 | -0.34(-5.83%) |
May 07, 2024 | 5.640 | 5.830 | 5.640 | 5.780 | 2,420 | +0.03(+0.52%) |
May 06, 2024 | 5.750 | 5.750 | 5.670 | 5.750 | 3,758 | +0.04(+0.70%) |
May 03, 2024 | 5.668 | 5.734 | 5.668 | 5.710 | 907 | -0.12(-2.06%) |
May 02, 2024 | 5.560 | 5.830 | 5.560 | 5.830 | 1,433 | +0.43(+7.96%) |