Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.800 | 4.850 | 4.720 | 4.770 | 77,160 | -0.02(-0.42%) |
Jul 18, 2024 | 4.870 | 4.940 | 4.780 | 4.790 | 91,760 | -0.09(-1.84%) |
Jul 17, 2024 | 4.850 | 4.950 | 4.820 | 4.880 | 110,600 | -0.01(-0.20%) |
Jul 16, 2024 | 4.720 | 4.890 | 4.691 | 4.890 | 159,622 | +0.25(+5.39%) |
Jul 15, 2024 | 4.550 | 4.640 | 4.540 | 4.640 | 148,831 | +0.10(+2.20%) |
Jul 12, 2024 | 4.560 | 4.700 | 4.510 | 4.540 | 146,412 | +0.06(+1.34%) |
Jul 11, 2024 | 4.550 | 4.550 | 4.430 | 4.480 | 149,212 | +0.06(+1.36%) |
Jul 10, 2024 | 4.330 | 4.420 | 4.280 | 4.420 | 67,923 | +0.12(+2.79%) |
Jul 09, 2024 | 4.340 | 4.370 | 4.300 | 4.300 | 58,182 | -0.06(-1.38%) |
Jul 08, 2024 | 4.250 | 4.390 | 4.250 | 4.360 | 87,412 | +0.10(+2.35%) |
Jul 05, 2024 | 4.350 | 4.410 | 4.240 | 4.260 | 101,263 | -0.14(-3.18%) |
Jul 03, 2024 | 4.390 | 4.510 | 4.360 | 4.400 | 158,582 | +0.04(+0.92%) |
Jul 02, 2024 | 4.220 | 4.370 | 4.200 | 4.360 | 93,135 | +0.11(+2.59%) |
Jul 01, 2024 | 4.250 | 4.320 | 4.230 | 4.250 | 120,919 | -0.08(-1.85%) |
Jun 28, 2024 | 4.260 | 4.374 | 4.180 | 4.330 | 757,802 | +0.12(+2.85%) |
Jun 27, 2024 | 4.200 | 4.269 | 4.160 | 4.210 | 63,215 | +0.00(+0.00%) |
Jun 26, 2024 | 4.050 | 4.270 | 4.030 | 4.210 | 103,752 | +0.12(+2.93%) |
Jun 25, 2024 | 4.050 | 4.110 | 4.030 | 4.090 | 45,630 | +0.02(+0.49%) |
Jun 24, 2024 | 4.050 | 4.130 | 4.030 | 4.070 | 197,714 | +0.00(+0.00%) |
Jun 21, 2024 | 4.230 | 4.230 | 4.070 | 4.070 | 170,811 | -0.16(-3.78%) |
Jun 20, 2024 | 4.290 | 4.350 | 4.180 | 4.230 | 83,543 | -0.05(-1.17%) |
Jun 18, 2024 | 4.210 | 4.350 | 4.170 | 4.280 | 84,822 | +0.07(+1.66%) |
Jun 17, 2024 | 4.150 | 4.240 | 4.080 | 4.210 | 299,316 | +0.05(+1.20%) |
Jun 14, 2024 | 4.220 | 4.345 | 4.050 | 4.160 | 313,209 | -0.19(-4.37%) |
Jun 13, 2024 | 4.370 | 4.560 | 4.260 | 4.350 | 95,151 | -0.07(-1.58%) |
Jun 12, 2024 | 4.480 | 4.530 | 4.380 | 4.420 | 53,031 | +0.05(+1.14%) |
Jun 11, 2024 | 4.320 | 4.380 | 4.250 | 4.370 | 83,812 | -0.02(-0.46%) |
Jun 10, 2024 | 4.360 | 4.480 | 4.350 | 4.390 | 50,593 | -0.01(-0.23%) |
Jun 07, 2024 | 4.480 | 4.480 | 4.350 | 4.400 | 38,945 | -0.08(-1.79%) |
Jun 06, 2024 | 4.490 | 4.530 | 4.410 | 4.480 | 60,847 | -0.05(-1.10%) |
Jun 05, 2024 | 4.420 | 4.540 | 4.400 | 4.530 | 32,930 | +0.10(+2.26%) |
Jun 04, 2024 | 4.480 | 4.520 | 4.380 | 4.430 | 39,505 | -0.08(-1.77%) |
Jun 03, 2024 | 4.530 | 4.550 | 4.430 | 4.510 | 42,546 | -0.02(-0.44%) |
May 31, 2024 | 4.510 | 4.560 | 4.490 | 4.530 | 36,224 | +0.02(+0.44%) |
May 30, 2024 | 4.540 | 4.550 | 4.500 | 4.510 | 37,761 | +0.01(+0.22%) |
May 29, 2024 | 4.540 | 4.592 | 4.500 | 4.500 | 38,713 | -0.10(-2.17%) |
May 28, 2024 | 4.580 | 4.645 | 4.560 | 4.600 | 45,003 | +0.03(+0.66%) |
May 24, 2024 | 4.600 | 4.600 | 4.540 | 4.570 | 56,042 | +0.04(+0.88%) |
May 23, 2024 | 4.650 | 4.685 | 4.490 | 4.530 | 131,879 | -0.12(-2.58%) |
May 22, 2024 | 4.690 | 4.780 | 4.630 | 4.650 | 58,357 | -0.02(-0.43%) |
May 21, 2024 | 4.640 | 4.690 | 4.630 | 4.670 | 28,634 | +0.02(+0.43%) |
May 20, 2024 | 4.640 | 4.760 | 4.620 | 4.650 | 60,007 | -0.01(-0.21%) |
May 17, 2024 | 4.660 | 4.760 | 4.610 | 4.660 | 91,163 | +0.03(+0.65%) |
May 16, 2024 | 4.470 | 4.685 | 4.380 | 4.630 | 74,806 | +0.11(+2.43%) |
May 15, 2024 | 4.620 | 4.620 | 4.470 | 4.520 | 131,125 | -0.04(-0.88%) |
May 14, 2024 | 4.520 | 4.600 | 4.470 | 4.560 | 93,026 | +0.09(+2.01%) |
May 13, 2024 | 4.620 | 4.620 | 4.450 | 4.470 | 87,859 | -0.13(-2.83%) |
May 10, 2024 | 4.690 | 4.770 | 4.570 | 4.600 | 51,849 | -0.10(-2.13%) |
May 09, 2024 | 4.650 | 4.720 | 4.620 | 4.700 | 52,310 | +0.05(+1.08%) |
May 08, 2024 | 4.550 | 4.720 | 4.517 | 4.650 | 51,477 | +0.06(+1.31%) |
May 07, 2024 | 4.660 | 4.710 | 4.580 | 4.590 | 122,092 | -0.09(-1.92%) |
May 06, 2024 | 4.600 | 4.720 | 4.600 | 4.680 | 56,260 | +0.08(+1.74%) |
May 03, 2024 | 4.630 | 4.650 | 4.440 | 4.600 | 92,079 | +0.06(+1.32%) |
May 02, 2024 | 4.560 | 4.560 | 4.460 | 4.540 | 119,102 | +0.00(+0.00%) |