Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.860 | 4.990 | 4.860 | 4.920 | 2,622 | +0.02(+0.41%) |
Jul 18, 2024 | 5.310 | 5.314 | 4.860 | 4.900 | 19,762 | -0.41(-7.72%) |
Jul 17, 2024 | 5.100 | 5.430 | 4.950 | 5.310 | 41,929 | +0.19(+3.71%) |
Jul 16, 2024 | 5.340 | 5.600 | 5.110 | 5.120 | 18,688 | -0.03(-0.58%) |
Jul 15, 2024 | 4.920 | 5.485 | 4.894 | 5.150 | 32,315 | +0.27(+5.53%) |
Jul 12, 2024 | 4.310 | 4.990 | 4.310 | 4.880 | 28,154 | +0.22(+4.72%) |
Jul 11, 2024 | 4.490 | 4.840 | 4.490 | 4.660 | 36,384 | +0.11(+2.42%) |
Jul 10, 2024 | 4.290 | 4.700 | 4.270 | 4.550 | 43,713 | +0.37(+8.85%) |
Jul 09, 2024 | 4.450 | 4.450 | 4.135 | 4.180 | 8,988 | -0.24(-5.43%) |
Jul 08, 2024 | 4.520 | 4.590 | 4.154 | 4.420 | 4,893 | -0.05(-1.12%) |
Jul 05, 2024 | 4.570 | 4.570 | 4.210 | 4.470 | 4,258 | -0.09(-1.97%) |
Jul 03, 2024 | 4.300 | 4.579 | 4.075 | 4.560 | 4,048 | +0.25(+5.80%) |
Jul 02, 2024 | 4.600 | 4.600 | 4.210 | 4.310 | 7,557 | -0.14(-3.04%) |
Jul 01, 2024 | 4.370 | 4.487 | 4.300 | 4.445 | 7,655 | -0.05(-1.22%) |
Jun 28, 2024 | 4.280 | 4.500 | 4.180 | 4.500 | 14,274 | +0.12(+2.74%) |
Jun 27, 2024 | 4.450 | 4.450 | 4.210 | 4.380 | 8,257 | -0.01(-0.23%) |
Jun 26, 2024 | 4.120 | 4.390 | 4.050 | 4.390 | 19,925 | +0.24(+5.78%) |
Jun 25, 2024 | 4.340 | 4.350 | 4.100 | 4.150 | 18,036 | -0.07(-1.66%) |
Jun 24, 2024 | 4.340 | 4.485 | 4.082 | 4.220 | 9,008 | -0.20(-4.52%) |
Jun 21, 2024 | 4.240 | 4.420 | 3.900 | 4.420 | 37,361 | +0.12(+2.79%) |
Jun 20, 2024 | 4.420 | 4.440 | 4.300 | 4.300 | 8,878 | -0.12(-2.71%) |
Jun 18, 2024 | 4.550 | 4.610 | 4.410 | 4.420 | 29,942 | -0.19(-4.12%) |
Jun 17, 2024 | 4.630 | 4.751 | 4.550 | 4.610 | 17,678 | -0.02(-0.43%) |
Jun 14, 2024 | 4.790 | 4.790 | 4.600 | 4.630 | 21,751 | -0.20(-4.14%) |
Jun 13, 2024 | 4.760 | 4.880 | 4.600 | 4.830 | 37,398 | -0.05(-1.02%) |
Jun 12, 2024 | 4.770 | 4.880 | 4.660 | 4.880 | 35,999 | +0.05(+1.04%) |
Jun 11, 2024 | 4.670 | 4.850 | 4.670 | 4.830 | 14,351 | +0.12(+2.55%) |
Jun 10, 2024 | 4.610 | 4.840 | 4.600 | 4.710 | 46,364 | +0.10(+2.17%) |
Jun 07, 2024 | 4.670 | 4.730 | 4.610 | 4.610 | 6,931 | -0.14(-2.95%) |
Jun 06, 2024 | 4.740 | 4.870 | 4.734 | 4.750 | 32,503 | -0.05(-1.04%) |
Jun 05, 2024 | 4.530 | 4.850 | 4.375 | 4.800 | 17,955 | +0.50(+11.63%) |
Jun 04, 2024 | 4.540 | 4.870 | 4.300 | 4.300 | 11,099 | -0.34(-7.33%) |
Jun 03, 2024 | 4.650 | 4.910 | 4.600 | 4.640 | 19,907 | -0.06(-1.28%) |
May 31, 2024 | 4.173 | 5.250 | 4.173 | 4.700 | 88,745 | +0.36(+8.29%) |
May 30, 2024 | 4.460 | 4.460 | 4.240 | 4.340 | 7,046 | -0.07(-1.59%) |
May 29, 2024 | 4.370 | 4.490 | 4.275 | 4.410 | 14,511 | -0.09(-2.00%) |
May 28, 2024 | 4.090 | 4.500 | 3.940 | 4.500 | 25,962 | +0.31(+7.40%) |
May 24, 2024 | 4.200 | 4.200 | 4.060 | 4.190 | 10,053 | +0.05(+1.21%) |
May 23, 2024 | 4.155 | 4.348 | 4.070 | 4.140 | 12,644 | -0.01(-0.24%) |
May 22, 2024 | 4.060 | 4.320 | 3.995 | 4.150 | 16,887 | +0.08(+2.09%) |
May 21, 2024 | 4.100 | 4.100 | 3.780 | 4.065 | 10,209 | +0.04(+0.87%) |
May 20, 2024 | 4.290 | 4.290 | 3.985 | 4.030 | 8,567 | -0.09(-2.18%) |
May 17, 2024 | 4.270 | 4.350 | 4.090 | 4.120 | 39,280 | -0.04(-0.96%) |
May 16, 2024 | 4.180 | 4.216 | 3.965 | 4.160 | 28,513 | +0.01(+0.24%) |
May 15, 2024 | 3.990 | 4.330 | 3.990 | 4.150 | 41,068 | +0.18(+4.53%) |
May 14, 2024 | 3.780 | 3.970 | 3.627 | 3.970 | 12,961 | +0.14(+3.66%) |
May 13, 2024 | 3.770 | 3.960 | 3.656 | 3.830 | 29,442 | +0.05(+1.32%) |
May 10, 2024 | 3.850 | 3.960 | 3.470 | 3.780 | 50,743 | -0.04(-1.05%) |
May 09, 2024 | 3.530 | 3.980 | 3.410 | 3.820 | 104,288 | +0.43(+12.68%) |
May 08, 2024 | 3.320 | 3.410 | 3.210 | 3.390 | 30,968 | +0.13(+3.99%) |
May 07, 2024 | 3.170 | 3.530 | 3.170 | 3.260 | 45,850 | +0.05(+1.56%) |
May 06, 2024 | 3.210 | 3.380 | 3.170 | 3.210 | 21,185 | -0.05(-1.53%) |
May 03, 2024 | 3.300 | 3.375 | 3.180 | 3.260 | 15,145 | +0.14(+4.49%) |
May 02, 2024 | 3.230 | 3.300 | 3.020 | 3.120 | 31,523 | +0.05(+1.63%) |