Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 4.537 | 33 | -0.03(-0.72%) | |||
Jul 26, 2024 | 4.570 | 75 | +0.12(+2.70%) | |||
Jul 25, 2024 | 4.550 | 4.550 | 4.450 | 4.450 | 655 | -0.10(-2.20%) |
Jul 23, 2024 | 4.550 | 31 | +0.10(+2.25%) | |||
Jul 22, 2024 | 4.450 | 4.450 | 4.450 | 4.450 | 321 | -0.12(-2.63%) |
Jul 19, 2024 | 4.520 | 4.570 | 4.520 | 4.570 | 353 | +0.05(+1.11%) |
Jul 18, 2024 | 4.450 | 4.590 | 4.450 | 4.520 | 2,000 | -0.07(-1.53%) |
Jul 15, 2024 | 4.590 | 44 | +0.02(+0.44%) | |||
Jul 12, 2024 | 4.500 | 4.570 | 4.500 | 4.570 | 5,461 | -0.01(-0.20%) |
Jul 11, 2024 | 4.575 | 4.580 | 4.500 | 4.579 | 2,694 | +0.02(+0.42%) |
Jul 10, 2024 | 4.625 | 4.648 | 4.500 | 4.560 | 15,756 | -0.04(-0.87%) |
Jul 09, 2024 | 4.650 | 4.650 | 4.600 | 4.600 | 5,780 | -0.12(-2.54%) |
Jul 08, 2024 | 4.780 | 4.850 | 4.700 | 4.720 | 6,659 | +0.02(+0.41%) |
Jul 05, 2024 | 4.750 | 4.950 | 4.700 | 4.701 | 4,713 | -0.10(-2.07%) |
Jul 03, 2024 | 4.800 | 4.800 | 4.750 | 4.800 | 4,590 | -0.06(-1.23%) |
Jul 02, 2024 | 4.850 | 4.950 | 4.750 | 4.860 | 12,404 | -0.09(-1.82%) |
Jul 01, 2024 | 4.970 | 4.970 | 4.850 | 4.950 | 3,173 | +0.05(+1.02%) |
Jun 28, 2024 | 5.010 | 5.011 | 4.900 | 4.900 | 4,240 | -0.19(-3.73%) |
Jun 27, 2024 | 4.940 | 5.099 | 4.930 | 5.090 | 3,297 | +0.15(+3.03%) |
Jun 26, 2024 | 5.000 | 5.000 | 4.941 | 4.941 | 1,502 | -0.05(-0.99%) |
Jun 25, 2024 | 5.000 | 5.040 | 4.940 | 4.990 | 11,224 | -0.07(-1.38%) |
Jun 24, 2024 | 4.950 | 5.091 | 4.900 | 5.060 | 24,133 | +0.06(+1.20%) |
Jun 21, 2024 | 4.900 | 5.090 | 4.851 | 5.000 | 5,500 | +0.07(+1.42%) |
Jun 20, 2024 | 4.950 | 4.950 | 4.800 | 4.930 | 9,687 | -0.11(-2.18%) |
Jun 18, 2024 | 5.040 | 5.050 | 4.940 | 5.040 | 2,032 | +0.07(+1.35%) |
Jun 17, 2024 | 4.970 | 5.050 | 4.970 | 4.973 | 1,615 | -0.12(-2.30%) |
Jun 14, 2024 | 5.080 | 5.210 | 4.900 | 5.090 | 9,248 | +0.01(+0.20%) |
Jun 13, 2024 | 5.100 | 5.110 | 4.950 | 5.080 | 26,864 | -0.02(-0.39%) |
Jun 12, 2024 | 5.100 | 5.250 | 5.010 | 5.100 | 17,901 | -0.08(-1.45%) |
Jun 11, 2024 | 5.100 | 5.175 | 5.100 | 5.175 | 2,430 | -0.03(-0.48%) |
Jun 10, 2024 | 5.100 | 5.200 | 5.100 | 5.200 | 2,437 | -0.06(-1.07%) |
Jun 07, 2024 | 5.100 | 5.300 | 5.100 | 5.256 | 2,675 | +0.16(+3.06%) |
Jun 06, 2024 | 5.100 | 5.500 | 5.100 | 5.100 | 8,436 | -0.10(-1.92%) |
Jun 05, 2024 | 5.100 | 5.460 | 5.100 | 5.200 | 4,423 | +0.10(+1.96%) |
Jun 04, 2024 | 5.100 | 5.300 | 5.100 | 5.100 | 968 | -0.23(-4.32%) |
Jun 03, 2024 | 5.330 | 5.330 | 5.330 | 5.330 | 206 | +0.13(+2.50%) |
May 31, 2024 | 5.300 | 5.300 | 5.180 | 5.200 | 3,265 | -0.10(-1.89%) |
May 30, 2024 | 5.300 | 5.320 | 5.300 | 5.300 | 1,723 | -0.08(-1.40%) |
May 29, 2024 | 5.300 | 5.643 | 5.300 | 5.375 | 4,727 | -0.03(-0.46%) |
May 28, 2024 | 5.300 | 5.500 | 5.200 | 5.400 | 6,159 | -0.05(-0.92%) |
May 24, 2024 | 5.300 | 5.525 | 5.300 | 5.450 | 2,565 | -0.05(-0.87%) |
May 23, 2024 | 5.300 | 5.498 | 5.300 | 5.498 | 5,634 | +0.20(+3.74%) |
May 22, 2024 | 5.590 | 5.590 | 5.300 | 5.300 | 8,096 | +0.00(+0.00%) |
May 21, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 270 | -0.10(-1.85%) |
May 20, 2024 | 5.350 | 5.400 | 5.350 | 5.400 | 5,107 | +0.05(+0.93%) |
May 17, 2024 | 5.410 | 5.410 | 5.350 | 5.350 | 2,156 | +0.01(+0.19%) |
May 16, 2024 | 5.360 | 5.500 | 5.300 | 5.340 | 8,713 | -0.02(-0.37%) |
May 15, 2024 | 5.340 | 5.400 | 5.300 | 5.360 | 2,315 | +0.01(+0.19%) |
May 14, 2024 | 5.330 | 5.350 | 5.270 | 5.350 | 7,214 | +0.09(+1.71%) |
May 13, 2024 | 5.350 | 5.550 | 5.200 | 5.260 | 25,420 | -0.09(-1.68%) |
May 10, 2024 | 5.390 | 5.450 | 5.350 | 5.350 | 13,511 | -0.05(-0.93%) |
May 09, 2024 | 5.670 | 5.670 | 5.350 | 5.400 | 61,073 | -0.25(-4.42%) |
May 08, 2024 | 5.650 | 5.660 | 5.450 | 5.650 | 9,670 | +0.00(+0.00%) |
May 07, 2024 | 5.900 | 5.900 | 5.650 | 5.650 | 13,751 | -0.25(-4.24%) |
May 03, 2024 | 5.900 | 142 | -0.29(-4.76%) | |||
May 02, 2024 | 6.195 | 6.195 | 6.195 | 6.195 | 241 | -0.23(-3.65%) |