Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.810 | 4.820 | 4.680 | 4.720 | 318,784 | -0.08(-1.67%) |
Jul 18, 2024 | 4.950 | 5.090 | 4.750 | 4.800 | 559,707 | -0.21(-4.19%) |
Jul 17, 2024 | 4.820 | 5.080 | 4.820 | 5.010 | 974,209 | +0.13(+2.66%) |
Jul 16, 2024 | 4.510 | 4.900 | 4.500 | 4.880 | 701,136 | +0.42(+9.42%) |
Jul 15, 2024 | 4.520 | 4.625 | 4.420 | 4.460 | 1,664,851 | -0.05(-1.11%) |
Jul 12, 2024 | 4.450 | 4.580 | 4.450 | 4.510 | 635,634 | +0.14(+3.20%) |
Jul 11, 2024 | 4.250 | 4.495 | 4.235 | 4.370 | 1,091,277 | +0.22(+5.30%) |
Jul 10, 2024 | 4.100 | 4.190 | 4.080 | 4.150 | 451,761 | +0.05(+1.22%) |
Jul 09, 2024 | 4.170 | 4.210 | 4.100 | 4.100 | 524,770 | -0.11(-2.61%) |
Jul 08, 2024 | 4.210 | 4.250 | 4.150 | 4.210 | 660,362 | +0.03(+0.72%) |
Jul 05, 2024 | 4.220 | 4.310 | 4.140 | 4.180 | 554,349 | -0.04(-0.95%) |
Jul 03, 2024 | 4.230 | 4.315 | 4.190 | 4.220 | 613,209 | +0.02(+0.48%) |
Jul 02, 2024 | 4.230 | 4.335 | 4.155 | 4.200 | 928,813 | -0.02(-0.47%) |
Jul 01, 2024 | 4.350 | 4.350 | 4.180 | 4.220 | 528,567 | -0.13(-2.99%) |
Jun 28, 2024 | 4.350 | 4.400 | 4.280 | 4.350 | 1,535,449 | +0.00(+0.00%) |
Jun 27, 2024 | 4.400 | 4.430 | 4.330 | 4.350 | 545,050 | -0.04(-0.91%) |
Jun 26, 2024 | 4.370 | 4.450 | 4.350 | 4.390 | 423,988 | +0.00(+0.00%) |
Jun 25, 2024 | 4.400 | 4.440 | 4.340 | 4.390 | 441,061 | -0.05(-1.13%) |
Jun 24, 2024 | 4.460 | 4.505 | 4.380 | 4.440 | 430,308 | +0.02(+0.45%) |
Jun 21, 2024 | 4.450 | 4.450 | 4.350 | 4.420 | 622,697 | -0.03(-0.67%) |
Jun 20, 2024 | 4.400 | 4.490 | 4.400 | 4.450 | 571,907 | +0.00(+0.00%) |
Jun 18, 2024 | 4.370 | 4.500 | 4.370 | 4.450 | 516,555 | +0.06(+1.37%) |
Jun 17, 2024 | 4.330 | 4.420 | 4.280 | 4.390 | 513,988 | +0.12(+2.81%) |
Jun 14, 2024 | 4.400 | 4.400 | 4.230 | 4.270 | 983,644 | -0.31(-6.77%) |
Jun 13, 2024 | 4.670 | 4.740 | 4.550 | 4.580 | 365,112 | -0.12(-2.55%) |
Jun 12, 2024 | 4.760 | 4.835 | 4.685 | 4.700 | 540,021 | +0.07(+1.51%) |
Jun 11, 2024 | 4.640 | 4.700 | 4.600 | 4.630 | 351,767 | -0.06(-1.28%) |
Jun 10, 2024 | 4.660 | 4.810 | 4.650 | 4.690 | 559,712 | +0.01(+0.21%) |
Jun 07, 2024 | 4.720 | 4.850 | 4.670 | 4.680 | 592,252 | -0.09(-1.89%) |
Jun 06, 2024 | 4.720 | 4.840 | 4.715 | 4.770 | 727,779 | +0.03(+0.63%) |
Jun 05, 2024 | 4.640 | 4.770 | 4.640 | 4.740 | 451,830 | +0.15(+3.27%) |
Jun 04, 2024 | 4.650 | 4.690 | 4.570 | 4.590 | 560,143 | -0.11(-2.34%) |
Jun 03, 2024 | 4.800 | 4.850 | 4.690 | 4.700 | 477,556 | -0.07(-1.47%) |
May 31, 2024 | 4.750 | 4.865 | 4.690 | 4.770 | 427,864 | +0.04(+0.85%) |
May 30, 2024 | 4.580 | 4.750 | 4.580 | 4.730 | 547,080 | +0.19(+4.19%) |
May 29, 2024 | 4.550 | 4.630 | 4.510 | 4.540 | 658,328 | -0.06(-1.30%) |
May 28, 2024 | 4.570 | 4.665 | 4.570 | 4.600 | 496,215 | +0.01(+0.22%) |
May 24, 2024 | 4.480 | 4.600 | 4.480 | 4.590 | 464,992 | +0.13(+2.91%) |
May 23, 2024 | 4.660 | 4.660 | 4.460 | 4.460 | 682,864 | -0.22(-4.70%) |
May 22, 2024 | 4.620 | 4.775 | 4.600 | 4.680 | 449,863 | +0.03(+0.65%) |
May 21, 2024 | 4.720 | 4.800 | 4.630 | 4.650 | 484,975 | -0.09(-1.90%) |
May 20, 2024 | 4.830 | 4.920 | 4.730 | 4.740 | 980,856 | -0.09(-1.86%) |
May 17, 2024 | 4.710 | 4.830 | 4.695 | 4.830 | 983,689 | +0.13(+2.77%) |
May 16, 2024 | 4.540 | 4.720 | 4.495 | 4.700 | 758,081 | +0.15(+3.30%) |
May 15, 2024 | 4.640 | 4.655 | 4.525 | 4.550 | 528,135 | -0.05(-1.09%) |
May 14, 2024 | 4.600 | 4.710 | 4.580 | 4.600 | 657,369 | +0.04(+0.88%) |
May 13, 2024 | 4.540 | 4.590 | 4.520 | 4.560 | 677,807 | +0.03(+0.66%) |
May 10, 2024 | 4.520 | 4.665 | 4.490 | 4.530 | 968,879 | +0.01(+0.22%) |
May 09, 2024 | 4.420 | 4.660 | 4.358 | 4.520 | 1,231,349 | +0.35(+8.39%) |
May 08, 2024 | 4.020 | 4.180 | 4.020 | 4.170 | 772,162 | +0.12(+2.96%) |
May 07, 2024 | 3.880 | 4.140 | 3.865 | 4.050 | 1,169,780 | +0.17(+4.38%) |
May 06, 2024 | 4.200 | 4.200 | 3.840 | 3.880 | 1,722,265 | -0.29(-6.95%) |
May 03, 2024 | 4.180 | 4.340 | 3.605 | 4.170 | 2,392,718 | -0.73(-14.90%) |
May 02, 2024 | 4.910 | 4.940 | 4.750 | 4.900 | 688,244 | +0.06(+1.24%) |