Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 4.250 | 4.340 | 4.110 | 4.340 | 2,687 | +0.16(+3.86%) |
Jul 16, 2024 | 4.190 | 4.330 | 4.020 | 4.178 | 3,831 | -0.06(-1.45%) |
Jul 15, 2024 | 4.330 | 4.340 | 4.160 | 4.240 | 4,743 | -0.01(-0.24%) |
Jul 12, 2024 | 4.300 | 4.330 | 4.040 | 4.250 | 20,846 | +0.15(+3.66%) |
Jul 11, 2024 | 4.090 | 4.200 | 3.900 | 4.100 | 31,996 | +0.20(+5.13%) |
Jul 10, 2024 | 4.045 | 4.067 | 3.870 | 3.900 | 15,962 | -0.19(-4.65%) |
Jul 09, 2024 | 4.000 | 4.090 | 3.850 | 4.090 | 15,922 | +0.09(+2.25%) |
Jul 08, 2024 | 4.070 | 4.070 | 3.890 | 4.000 | 5,185 | -0.09(-2.20%) |
Jul 05, 2024 | 4.010 | 4.090 | 3.890 | 4.090 | 1,869 | +0.02(+0.48%) |
Jul 03, 2024 | 4.090 | 4.090 | 4.005 | 4.070 | 1,505 | +0.03(+0.75%) |
Jul 02, 2024 | 4.100 | 4.180 | 4.000 | 4.040 | 2,545 | -0.11(-2.65%) |
Jul 01, 2024 | 4.135 | 4.150 | 3.920 | 4.150 | 16,377 | +0.28(+7.23%) |
Jun 28, 2024 | 4.030 | 4.030 | 3.830 | 3.870 | 43,121 | -0.17(-4.17%) |
Jun 27, 2024 | 4.110 | 4.110 | 4.000 | 4.038 | 12,930 | +0.03(+0.71%) |
Jun 26, 2024 | 4.180 | 4.180 | 4.010 | 4.010 | 20,668 | -0.14(-3.37%) |
Jun 25, 2024 | 4.160 | 4.160 | 4.050 | 4.150 | 3,181 | -0.10(-2.35%) |
Jun 24, 2024 | 4.040 | 4.330 | 4.040 | 4.250 | 10,784 | -0.00(-0.00%) |
Jun 21, 2024 | 4.100 | 4.250 | 4.000 | 4.250 | 34,829 | +0.06(+1.43%) |
Jun 20, 2024 | 4.050 | 4.230 | 4.000 | 4.190 | 15,512 | +0.13(+3.20%) |
Jun 18, 2024 | 4.240 | 4.240 | 3.620 | 4.060 | 29,426 | -0.19(-4.47%) |
Jun 17, 2024 | 4.170 | 4.250 | 4.170 | 4.250 | 1,918 | -0.04(-0.96%) |
Jun 14, 2024 | 4.340 | 4.350 | 4.190 | 4.291 | 9,525 | -0.06(-1.35%) |
Jun 13, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 514 | +0.00(+0.00%) |
Jun 12, 2024 | 4.200 | 4.350 | 4.200 | 4.350 | 4,178 | +0.06(+1.40%) |
Jun 11, 2024 | 4.460 | 4.460 | 4.200 | 4.290 | 8,069 | -0.03(-0.69%) |
Jun 10, 2024 | 4.480 | 4.490 | 4.320 | 4.320 | 3,570 | -0.17(-3.78%) |
Jun 07, 2024 | 4.460 | 4.490 | 4.420 | 4.490 | 891 | +0.00(+0.00%) |
Jun 06, 2024 | 4.430 | 4.490 | 4.370 | 4.490 | 7,539 | +0.01(+0.22%) |
Jun 05, 2024 | 4.310 | 4.480 | 4.310 | 4.480 | 4,111 | +0.06(+1.24%) |
Jun 04, 2024 | 4.497 | 4.500 | 4.310 | 4.425 | 5,006 | -0.06(-1.23%) |
Jun 03, 2024 | 4.480 | 4.680 | 4.360 | 4.480 | 4,536 | +0.00(+0.00%) |
May 31, 2024 | 4.450 | 4.690 | 4.450 | 4.480 | 3,490 | +0.03(+0.67%) |
May 30, 2024 | 4.740 | 4.740 | 4.422 | 4.450 | 7,531 | -0.30(-6.22%) |
May 29, 2024 | 4.744 | 4.745 | 4.744 | 4.745 | 487 | +0.06(+1.18%) |
May 28, 2024 | 4.595 | 4.750 | 4.430 | 4.690 | 8,352 | -0.11(-2.29%) |
May 24, 2024 | 4.270 | 4.800 | 4.270 | 4.800 | 3,033 | +0.01(+0.21%) |
May 23, 2024 | 5.000 | 5.030 | 4.658 | 4.790 | 27,951 | -0.01(-0.21%) |
May 22, 2024 | 4.640 | 5.030 | 4.640 | 4.800 | 6,962 | -0.11(-2.24%) |
May 21, 2024 | 4.910 | 4.910 | 4.910 | 4.910 | 476 | -0.01(-0.20%) |
May 20, 2024 | 4.630 | 4.980 | 4.630 | 4.920 | 3,722 | -0.03(-0.61%) |
May 17, 2024 | 5.030 | 5.030 | 4.640 | 4.950 | 9,459 | +0.08(+1.55%) |
May 16, 2024 | 4.820 | 4.980 | 4.690 | 4.875 | 3,545 | -0.08(-1.52%) |
May 15, 2024 | 5.030 | 5.030 | 4.815 | 4.950 | 1,310 | -0.02(-0.40%) |
May 14, 2024 | 4.820 | 4.988 | 4.820 | 4.970 | 4,730 | +0.02(+0.41%) |
May 13, 2024 | 4.630 | 4.950 | 4.544 | 4.950 | 6,426 | +0.06(+1.23%) |
May 10, 2024 | 4.750 | 4.980 | 4.510 | 4.890 | 1,948 | +0.05(+1.03%) |
May 09, 2024 | 4.850 | 4.860 | 4.530 | 4.840 | 2,103 | +0.11(+2.33%) |
May 08, 2024 | 4.890 | 4.890 | 4.730 | 4.730 | 7,778 | +0.11(+2.38%) |
May 07, 2024 | 4.720 | 4.800 | 4.620 | 4.620 | 5,081 | -0.04(-0.86%) |
May 06, 2024 | 4.510 | 4.780 | 4.500 | 4.660 | 5,620 | +0.14(+3.10%) |
May 03, 2024 | 4.520 | 4.710 | 4.520 | 4.520 | 1,930 | -0.07(-1.53%) |
May 02, 2024 | 4.410 | 4.600 | 4.410 | 4.590 | 1,273 | -0.01(-0.22%) |