Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.690 | 4.745 | 4.400 | 4.420 | 83,593 | -0.25(-5.35%) |
Jul 18, 2024 | 5.000 | 5.070 | 4.670 | 4.670 | 194,720 | -0.32(-6.41%) |
Jul 17, 2024 | 4.860 | 5.123 | 4.800 | 4.990 | 402,396 | +0.13(+2.67%) |
Jul 16, 2024 | 4.700 | 4.930 | 4.620 | 4.860 | 232,817 | +0.25(+5.42%) |
Jul 15, 2024 | 4.670 | 4.710 | 4.550 | 4.610 | 178,131 | +0.00(+0.00%) |
Jul 12, 2024 | 4.680 | 4.769 | 4.580 | 4.610 | 125,388 | +0.04(+0.88%) |
Jul 11, 2024 | 4.190 | 4.620 | 4.100 | 4.570 | 303,525 | +0.43(+10.39%) |
Jul 10, 2024 | 4.070 | 4.160 | 4.000 | 4.140 | 89,726 | +0.11(+2.73%) |
Jul 09, 2024 | 4.080 | 4.110 | 3.965 | 4.030 | 113,330 | -0.06(-1.47%) |
Jul 08, 2024 | 4.080 | 4.200 | 4.030 | 4.090 | 150,440 | +0.07(+1.74%) |
Jul 05, 2024 | 4.020 | 4.060 | 3.910 | 4.020 | 96,354 | +0.00(+0.00%) |
Jul 03, 2024 | 3.950 | 4.080 | 3.880 | 4.020 | 124,691 | +0.08(+2.03%) |
Jul 02, 2024 | 4.080 | 4.140 | 3.920 | 3.940 | 116,097 | -0.16(-3.90%) |
Jul 01, 2024 | 4.210 | 4.340 | 4.050 | 4.100 | 117,199 | -0.08(-1.91%) |
Jun 28, 2024 | 4.240 | 4.310 | 4.160 | 4.180 | 1,123,575 | -0.05(-1.18%) |
Jun 27, 2024 | 4.200 | 4.330 | 4.200 | 4.230 | 105,668 | +0.02(+0.48%) |
Jun 26, 2024 | 4.180 | 4.260 | 3.960 | 4.210 | 337,348 | +0.00(+0.00%) |
Jun 25, 2024 | 4.250 | 4.360 | 4.170 | 4.210 | 93,817 | -0.05(-1.17%) |
Jun 24, 2024 | 4.400 | 4.490 | 4.260 | 4.260 | 94,738 | -0.14(-3.18%) |
Jun 21, 2024 | 4.320 | 4.530 | 4.275 | 4.400 | 282,412 | +0.09(+2.09%) |
Jun 20, 2024 | 4.210 | 4.357 | 4.150 | 4.310 | 134,192 | +0.04(+0.94%) |
Jun 18, 2024 | 4.340 | 4.460 | 4.250 | 4.270 | 91,229 | -0.12(-2.73%) |
Jun 17, 2024 | 4.480 | 4.540 | 4.330 | 4.390 | 258,140 | -0.10(-2.23%) |
Jun 14, 2024 | 4.530 | 4.600 | 4.430 | 4.490 | 162,596 | -0.12(-2.60%) |
Jun 13, 2024 | 4.680 | 4.780 | 4.510 | 4.610 | 125,434 | -0.08(-1.71%) |
Jun 12, 2024 | 4.960 | 4.970 | 4.680 | 4.690 | 255,373 | -0.12(-2.49%) |
Jun 11, 2024 | 4.740 | 4.810 | 4.680 | 4.810 | 60,186 | +0.01(+0.21%) |
Jun 10, 2024 | 4.780 | 4.810 | 4.650 | 4.800 | 125,563 | +0.03(+0.63%) |
Jun 07, 2024 | 4.810 | 4.890 | 4.760 | 4.770 | 80,509 | -0.10(-2.05%) |
Jun 06, 2024 | 5.000 | 5.000 | 4.840 | 4.870 | 129,493 | -0.11(-2.21%) |
Jun 05, 2024 | 4.960 | 5.010 | 4.910 | 4.980 | 80,920 | +0.06(+1.22%) |
Jun 04, 2024 | 4.950 | 4.970 | 4.860 | 4.920 | 95,458 | -0.02(-0.40%) |
Jun 03, 2024 | 4.950 | 5.030 | 4.846 | 4.940 | 209,995 | +0.04(+0.82%) |
May 31, 2024 | 5.000 | 5.110 | 4.850 | 4.900 | 215,038 | -0.09(-1.80%) |
May 30, 2024 | 5.050 | 5.060 | 4.930 | 4.990 | 161,053 | -0.01(-0.20%) |
May 29, 2024 | 5.020 | 5.095 | 4.930 | 5.000 | 266,130 | -0.14(-2.72%) |
May 28, 2024 | 5.300 | 5.390 | 5.050 | 5.140 | 183,032 | -0.15(-2.74%) |
May 24, 2024 | 5.210 | 5.360 | 5.025 | 5.285 | 103,081 | +0.15(+2.82%) |
May 23, 2024 | 5.630 | 5.635 | 5.090 | 5.140 | 265,358 | -0.52(-9.19%) |
May 22, 2024 | 5.480 | 5.930 | 5.460 | 5.660 | 633,630 | +0.16(+2.91%) |
May 21, 2024 | 5.710 | 5.788 | 5.350 | 5.500 | 283,577 | -0.04(-0.72%) |
May 20, 2024 | 5.710 | 5.850 | 5.500 | 5.540 | 207,800 | -0.17(-2.98%) |
May 17, 2024 | 5.740 | 5.790 | 5.651 | 5.710 | 68,724 | +0.03(+0.53%) |
May 16, 2024 | 5.870 | 5.920 | 5.506 | 5.680 | 394,529 | +0.15(+2.71%) |
May 15, 2024 | 5.360 | 5.650 | 5.360 | 5.530 | 159,588 | +0.30(+5.74%) |
May 14, 2024 | 5.230 | 5.590 | 5.170 | 5.230 | 96,020 | +0.09(+1.75%) |
May 13, 2024 | 5.150 | 5.210 | 5.070 | 5.140 | 80,045 | +0.07(+1.38%) |
May 10, 2024 | 5.170 | 5.285 | 4.950 | 5.070 | 104,790 | -0.03(-0.59%) |
May 09, 2024 | 5.100 | 5.310 | 5.000 | 5.100 | 83,726 | -0.04(-0.78%) |
May 08, 2024 | 5.350 | 5.460 | 5.100 | 5.140 | 105,172 | -0.24(-4.46%) |
May 07, 2024 | 5.110 | 5.390 | 5.010 | 5.380 | 205,194 | +0.31(+6.22%) |
May 06, 2024 | 5.060 | 5.130 | 4.950 | 5.065 | 116,722 | +0.07(+1.30%) |
May 03, 2024 | 5.170 | 5.250 | 4.980 | 5.000 | 78,548 | +0.01(+0.20%) |
May 02, 2024 | 5.010 | 5.060 | 4.930 | 4.990 | 100,569 | +0.00(+0.00%) |