Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.120 | 5.290 | 5.120 | 5.130 | 19,711 | -0.07(-1.35%) |
Jul 18, 2024 | 5.210 | 5.390 | 5.160 | 5.200 | 101,925 | -0.15(-2.80%) |
Jul 17, 2024 | 5.040 | 5.495 | 4.730 | 5.350 | 173,987 | +0.45(+9.18%) |
Jul 16, 2024 | 5.305 | 5.400 | 4.900 | 4.900 | 192,227 | -0.41(-7.72%) |
Jul 15, 2024 | 5.440 | 5.700 | 5.310 | 5.310 | 71,375 | -0.09(-1.67%) |
Jul 12, 2024 | 5.510 | 5.808 | 5.050 | 5.400 | 195,327 | -0.02(-0.37%) |
Jul 11, 2024 | 5.150 | 5.799 | 5.080 | 5.420 | 55,083 | +0.34(+6.69%) |
Jul 10, 2024 | 5.090 | 5.227 | 5.030 | 5.080 | 77,008 | +0.06(+1.20%) |
Jul 09, 2024 | 5.010 | 5.190 | 4.900 | 5.020 | 256,326 | +0.12(+2.45%) |
Jul 08, 2024 | 4.450 | 4.966 | 4.400 | 4.900 | 259,200 | +0.59(+13.69%) |
Jul 05, 2024 | 4.180 | 4.400 | 4.160 | 4.310 | 182,399 | +0.19(+4.61%) |
Jul 03, 2024 | 4.290 | 4.345 | 4.100 | 4.120 | 35,573 | -0.18(-4.19%) |
Jul 02, 2024 | 4.290 | 4.300 | 4.130 | 4.300 | 8,837 | +0.10(+2.33%) |
Jul 01, 2024 | 4.280 | 4.488 | 4.200 | 4.202 | 105,561 | -0.08(-1.82%) |
Jun 28, 2024 | 4.300 | 4.334 | 4.140 | 4.280 | 131,358 | +0.01(+0.23%) |
Jun 26, 2024 | 4.270 | 14 | -0.03(-0.70%) | |||
Jun 25, 2024 | 4.320 | 4.320 | 4.270 | 4.300 | 5,305 | -0.02(-0.46%) |
Jun 24, 2024 | 4.270 | 4.320 | 4.270 | 4.320 | 8,097 | +0.01(+0.23%) |
Jun 21, 2024 | 4.320 | 4.440 | 4.270 | 4.310 | 17,087 | -0.08(-1.82%) |
Jun 20, 2024 | 4.300 | 4.400 | 4.250 | 4.390 | 80,436 | +0.09(+2.09%) |
Jun 18, 2024 | 4.290 | 4.300 | 4.180 | 4.300 | 57,494 | +0.12(+2.87%) |
Jun 17, 2024 | 4.180 | 4.270 | 4.050 | 4.180 | 15,768 | -0.05(-1.18%) |
Jun 14, 2024 | 4.250 | 4.330 | 4.122 | 4.230 | 123,876 | -0.04(-1.05%) |
Jun 13, 2024 | 4.270 | 4.350 | 4.250 | 4.275 | 207,191 | -0.00(-0.12%) |
Jun 12, 2024 | 4.190 | 4.290 | 4.145 | 4.280 | 13,961 | +0.13(+3.13%) |
Jun 11, 2024 | 4.010 | 4.189 | 4.010 | 4.150 | 23,293 | -0.13(-3.04%) |
Jun 10, 2024 | 4.150 | 4.280 | 4.150 | 4.280 | 2,867 | +0.13(+3.13%) |
Jun 07, 2024 | 4.270 | 4.350 | 4.150 | 4.150 | 109,867 | -0.13(-3.04%) |
Jun 06, 2024 | 4.230 | 4.280 | 4.145 | 4.280 | 5,521 | +0.03(+0.71%) |
Jun 05, 2024 | 4.340 | 4.340 | 4.250 | 4.250 | 1,895 | -0.07(-1.62%) |
Jun 04, 2024 | 4.405 | 4.499 | 4.280 | 4.320 | 8,500 | +0.01(+0.23%) |
Jun 03, 2024 | 4.330 | 4.450 | 4.255 | 4.310 | 57,873 | +0.04(+0.94%) |
May 31, 2024 | 4.290 | 4.325 | 4.210 | 4.270 | 13,525 | +0.15(+3.64%) |
May 30, 2024 | 4.300 | 4.310 | 4.120 | 4.120 | 22,502 | -0.06(-1.44%) |
May 29, 2024 | 4.120 | 4.450 | 4.110 | 4.180 | 79,679 | +0.04(+0.97%) |
May 28, 2024 | 4.250 | 4.370 | 4.010 | 4.140 | 48,784 | -0.11(-2.59%) |
May 24, 2024 | 4.430 | 4.430 | 4.200 | 4.250 | 159,936 | +0.03(+0.71%) |
May 23, 2024 | 4.490 | 4.590 | 4.220 | 4.220 | 76,085 | -0.26(-5.80%) |
May 22, 2024 | 4.450 | 4.580 | 4.390 | 4.480 | 39,782 | +0.00(+0.00%) |
May 21, 2024 | 4.220 | 4.600 | 4.220 | 4.480 | 138,129 | +0.20(+4.67%) |
May 20, 2024 | 4.250 | 4.300 | 4.250 | 4.280 | 57,659 | -0.02(-0.47%) |
May 17, 2024 | 4.260 | 4.300 | 4.230 | 4.300 | 241,466 | +0.00(+0.00%) |
May 16, 2024 | 4.240 | 4.300 | 4.160 | 4.300 | 68,024 | +0.15(+3.61%) |
May 15, 2024 | 4.530 | 4.530 | 4.050 | 4.150 | 270,585 | -0.37(-8.19%) |
May 14, 2024 | 4.620 | 4.700 | 4.310 | 4.520 | 80,570 | -0.22(-4.64%) |
May 13, 2024 | 4.570 | 4.800 | 4.420 | 4.740 | 66,091 | +0.18(+3.95%) |
May 10, 2024 | 4.700 | 4.750 | 4.410 | 4.560 | 170,744 | -0.02(-0.44%) |
May 09, 2024 | 4.510 | 4.832 | 4.510 | 4.580 | 45,352 | -0.10(-2.14%) |
May 08, 2024 | 4.590 | 4.830 | 4.520 | 4.680 | 119,727 | +0.08(+1.74%) |
May 07, 2024 | 4.800 | 4.800 | 4.300 | 4.600 | 148,919 | -0.14(-2.95%) |
May 06, 2024 | 4.210 | 4.750 | 3.970 | 4.740 | 329,384 | +0.66(+16.18%) |
May 03, 2024 | 4.020 | 4.100 | 3.960 | 4.080 | 166,240 | +0.08(+2.00%) |
May 02, 2024 | 4.140 | 4.140 | 3.970 | 4.000 | 186,257 | -0.10(-2.44%) |