Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 4.350 | 4.380 | 4.350 | 4.360 | 635,684 | -0.01(-0.23%) |
Jul 25, 2024 | 4.400 | 4.420 | 4.340 | 4.370 | 1,042,794 | -0.01(-0.23%) |
Jul 24, 2024 | 4.420 | 4.425 | 4.380 | 4.380 | 393,880 | -0.10(-2.23%) |
Jul 23, 2024 | 4.490 | 4.490 | 4.460 | 4.480 | 423,448 | -0.01(-0.22%) |
Jul 22, 2024 | 4.490 | 4.490 | 4.450 | 4.490 | 332,232 | +0.03(+0.67%) |
Jul 19, 2024 | 4.460 | 4.470 | 4.410 | 4.460 | 3,660,387 | +0.00(+0.00%) |
Jul 18, 2024 | 4.500 | 4.540 | 4.460 | 4.460 | 547,285 | -0.05(-1.11%) |
Jul 17, 2024 | 4.520 | 4.530 | 4.500 | 4.510 | 488,825 | -0.01(-0.22%) |
Jul 16, 2024 | 4.490 | 4.540 | 4.490 | 4.520 | 745,625 | +0.02(+0.49%) |
Jul 15, 2024 | 4.490 | 4.510 | 4.485 | 4.498 | 703,239 | +0.01(+0.18%) |
Jul 12, 2024 | 4.480 | 4.500 | 4.470 | 4.490 | 238,130 | +0.01(+0.22%) |
Jul 11, 2024 | 4.500 | 4.500 | 4.480 | 4.480 | 238,207 | +0.00(+0.00%) |
Jul 10, 2024 | 4.490 | 4.495 | 4.470 | 4.480 | 257,744 | -0.01(-0.22%) |
Jul 09, 2024 | 4.450 | 4.490 | 4.440 | 4.490 | 422,660 | +0.04(+0.90%) |
Jul 08, 2024 | 4.440 | 4.450 | 4.420 | 4.450 | 264,609 | +0.03(+0.68%) |
Jul 05, 2024 | 4.440 | 4.440 | 4.400 | 4.420 | 348,766 | -0.02(-0.45%) |
Jul 03, 2024 | 4.450 | 4.460 | 4.400 | 4.440 | 435,942 | +0.00(+0.00%) |
Jul 02, 2024 | 4.390 | 4.440 | 4.384 | 4.440 | 566,910 | +0.06(+1.37%) |
Jul 01, 2024 | 4.400 | 4.430 | 4.350 | 4.380 | 659,174 | +0.03(+0.69%) |
Jun 28, 2024 | 4.390 | 4.390 | 4.340 | 4.350 | 451,883 | -0.02(-0.46%) |
Jun 27, 2024 | 4.380 | 4.405 | 4.350 | 4.370 | 224,709 | -0.01(-0.23%) |
Jun 26, 2024 | 4.380 | 4.390 | 4.370 | 4.380 | 170,991 | -0.00(-0.11%) |
Jun 25, 2024 | 4.400 | 4.405 | 4.360 | 4.385 | 280,457 | -0.04(-0.79%) |
Jun 24, 2024 | 4.440 | 4.440 | 4.410 | 4.420 | 333,326 | -0.01(-0.23%) |
Jun 21, 2024 | 4.460 | 4.460 | 4.420 | 4.430 | 199,834 | -0.02(-0.47%) |
Jun 20, 2024 | 4.431 | 4.451 | 4.431 | 4.451 | 200,030 | +0.03(+0.78%) |
Jun 18, 2024 | 4.421 | 4.431 | 4.411 | 4.416 | 184,104 | -0.01(-0.11%) |
Jun 17, 2024 | 4.461 | 4.471 | 4.421 | 4.421 | 285,107 | -0.04(-0.88%) |
Jun 14, 2024 | 4.421 | 4.466 | 4.411 | 4.461 | 318,322 | +0.05(+1.12%) |
Jun 13, 2024 | 4.461 | 4.461 | 4.402 | 4.411 | 234,885 | -0.02(-0.45%) |
Jun 12, 2024 | 4.411 | 4.456 | 4.406 | 4.431 | 412,227 | +0.03(+0.79%) |
Jun 11, 2024 | 4.372 | 4.397 | 4.362 | 4.397 | 184,529 | +0.02(+0.57%) |
Jun 10, 2024 | 4.392 | 4.400 | 4.372 | 4.372 | 144,622 | -0.02(-0.45%) |
Jun 07, 2024 | 4.372 | 4.392 | 4.357 | 4.392 | 321,295 | +0.01(+0.23%) |
Jun 06, 2024 | 4.411 | 4.411 | 4.362 | 4.382 | 166,129 | -0.01(-0.23%) |
Jun 05, 2024 | 4.421 | 4.421 | 4.382 | 4.392 | 259,405 | -0.01(-0.22%) |
Jun 04, 2024 | 4.402 | 4.421 | 4.377 | 4.402 | 392,188 | +0.01(+0.23%) |
Jun 03, 2024 | 4.362 | 4.421 | 4.342 | 4.392 | 419,916 | +0.05(+1.14%) |
May 31, 2024 | 4.332 | 4.347 | 4.303 | 4.342 | 249,637 | +0.04(+0.92%) |
May 30, 2024 | 4.303 | 4.313 | 4.283 | 4.303 | 214,135 | -0.00(-0.11%) |
May 29, 2024 | 4.322 | 4.322 | 4.303 | 4.308 | 151,416 | -0.01(-0.34%) |
May 28, 2024 | 4.362 | 4.372 | 4.313 | 4.322 | 531,408 | -0.02(-0.57%) |
May 24, 2024 | 4.382 | 4.392 | 4.342 | 4.347 | 244,145 | -0.01(-0.34%) |
May 23, 2024 | 4.392 | 4.401 | 4.313 | 4.362 | 444,995 | -0.02(-0.56%) |
May 22, 2024 | 4.402 | 4.431 | 4.382 | 4.387 | 212,368 | +0.00(+0.09%) |
May 21, 2024 | 4.334 | 4.383 | 4.304 | 4.383 | 623,254 | +0.07(+1.59%) |
May 20, 2024 | 4.275 | 4.334 | 4.275 | 4.314 | 323,729 | +0.03(+0.68%) |
May 17, 2024 | 4.324 | 4.324 | 4.285 | 4.285 | 166,543 | -0.02(-0.45%) |
May 16, 2024 | 4.334 | 4.334 | 4.304 | 4.304 | 468,600 | -0.02(-0.45%) |
May 15, 2024 | 4.304 | 4.353 | 4.295 | 4.324 | 444,132 | +0.04(+0.91%) |
May 14, 2024 | 4.295 | 4.304 | 4.256 | 4.285 | 374,561 | +0.01(+0.23%) |
May 13, 2024 | 4.304 | 4.305 | 4.260 | 4.275 | 307,140 | -0.03(-0.68%) |
May 10, 2024 | 4.344 | 4.349 | 4.285 | 4.304 | 309,665 | -0.04(-0.90%) |
May 09, 2024 | 4.344 | 4.344 | 4.324 | 4.344 | 320,369 | +0.02(+0.45%) |
May 08, 2024 | 4.314 | 4.334 | 4.295 | 4.324 | 356,306 | +0.00(+0.00%) |
May 07, 2024 | 4.334 | 4.334 | 4.304 | 4.324 | 228,940 | -0.01(-0.23%) |
May 06, 2024 | 4.285 | 4.344 | 4.285 | 4.334 | 354,933 | +0.04(+1.03%) |
May 03, 2024 | 4.285 | 4.314 | 4.275 | 4.290 | 335,467 | +0.01(+0.34%) |
May 02, 2024 | 4.275 | 4.304 | 4.265 | 4.275 | 223,674 | -0.01(-0.23%) |