Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.200 | 4.200 | 4.050 | 4.170 | 607,313 | -0.02(-0.48%) |
Jul 18, 2024 | 4.400 | 4.475 | 4.090 | 4.190 | 663,740 | -0.21(-4.77%) |
Jul 17, 2024 | 4.430 | 4.600 | 4.245 | 4.400 | 857,406 | -0.14(-3.08%) |
Jul 16, 2024 | 4.500 | 4.540 | 4.365 | 4.540 | 1,257,384 | +0.11(+2.48%) |
Jul 15, 2024 | 4.440 | 4.500 | 4.190 | 4.430 | 948,520 | -0.07(-1.56%) |
Jul 12, 2024 | 4.500 | 4.555 | 4.445 | 4.500 | 1,245,629 | +0.02(+0.45%) |
Jul 11, 2024 | 4.310 | 4.500 | 4.310 | 4.480 | 818,928 | +0.28(+6.67%) |
Jul 10, 2024 | 4.160 | 4.210 | 4.055 | 4.200 | 420,762 | +0.07(+1.69%) |
Jul 09, 2024 | 4.070 | 4.175 | 4.010 | 4.130 | 584,677 | +0.02(+0.49%) |
Jul 08, 2024 | 4.070 | 4.145 | 4.040 | 4.110 | 421,213 | +0.09(+2.24%) |
Jul 05, 2024 | 3.950 | 4.040 | 3.925 | 4.020 | 481,519 | +0.04(+1.01%) |
Jul 03, 2024 | 3.800 | 4.040 | 3.760 | 3.980 | 599,862 | +0.22(+5.85%) |
Jul 02, 2024 | 3.720 | 3.840 | 3.690 | 3.760 | 514,734 | +0.03(+0.80%) |
Jul 01, 2024 | 3.920 | 3.940 | 3.690 | 3.730 | 882,692 | -0.19(-4.85%) |
Jun 28, 2024 | 4.240 | 4.330 | 3.906 | 3.920 | 2,833,333 | -0.31(-7.33%) |
Jun 27, 2024 | 4.030 | 4.370 | 4.020 | 4.230 | 1,074,903 | +0.21(+5.22%) |
Jun 26, 2024 | 3.970 | 4.090 | 3.930 | 4.020 | 731,906 | +0.00(+0.00%) |
Jun 25, 2024 | 4.010 | 4.060 | 3.830 | 4.020 | 929,007 | -0.01(-0.25%) |
Jun 24, 2024 | 4.290 | 4.390 | 3.930 | 4.030 | 893,561 | -0.23(-5.40%) |
Jun 21, 2024 | 4.250 | 4.370 | 4.150 | 4.260 | 2,506,819 | +0.03(+0.71%) |
Jun 20, 2024 | 4.390 | 4.440 | 4.210 | 4.230 | 900,357 | -0.21(-4.73%) |
Jun 18, 2024 | 4.210 | 4.500 | 4.170 | 4.440 | 876,413 | +0.17(+3.98%) |
Jun 17, 2024 | 4.330 | 4.435 | 4.180 | 4.270 | 784,808 | -0.08(-1.84%) |
Jun 14, 2024 | 4.340 | 4.430 | 4.305 | 4.350 | 929,374 | -0.03(-0.68%) |
Jun 13, 2024 | 4.380 | 4.450 | 4.235 | 4.380 | 888,072 | -0.02(-0.45%) |
Jun 12, 2024 | 4.470 | 4.520 | 4.335 | 4.400 | 940,976 | +0.09(+2.09%) |
Jun 11, 2024 | 4.270 | 4.330 | 4.140 | 4.310 | 564,452 | +0.12(+2.86%) |
Jun 10, 2024 | 3.930 | 4.235 | 3.930 | 4.190 | 847,523 | +0.21(+5.28%) |
Jun 07, 2024 | 4.100 | 4.102 | 3.960 | 3.980 | 594,661 | -0.21(-5.01%) |
Jun 06, 2024 | 4.300 | 4.350 | 4.145 | 4.190 | 654,043 | -0.10(-2.33%) |
Jun 05, 2024 | 4.100 | 4.290 | 4.070 | 4.290 | 999,010 | +0.23(+5.67%) |
Jun 04, 2024 | 4.120 | 4.120 | 3.975 | 4.060 | 1,306,268 | -0.01(-0.25%) |
Jun 03, 2024 | 4.130 | 4.220 | 4.020 | 4.070 | 744,577 | +0.02(+0.49%) |
May 31, 2024 | 4.050 | 4.090 | 3.860 | 4.050 | 1,500,927 | +0.03(+0.75%) |
May 30, 2024 | 3.960 | 4.120 | 3.955 | 4.020 | 961,737 | +0.08(+2.03%) |
May 29, 2024 | 4.010 | 4.035 | 3.930 | 3.940 | 811,365 | -0.21(-5.06%) |
May 28, 2024 | 4.020 | 4.235 | 3.990 | 4.150 | 1,508,999 | +0.21(+5.33%) |
May 24, 2024 | 3.800 | 4.005 | 3.770 | 3.940 | 1,310,774 | +0.16(+4.23%) |
May 23, 2024 | 4.100 | 4.115 | 3.760 | 3.780 | 830,940 | -0.30(-7.35%) |
May 22, 2024 | 3.800 | 4.150 | 3.790 | 4.080 | 1,947,767 | +0.25(+6.53%) |
May 21, 2024 | 3.830 | 4.000 | 3.830 | 3.830 | 1,269,780 | -0.02(-0.52%) |
May 20, 2024 | 3.840 | 3.925 | 3.780 | 3.850 | 1,401,080 | -0.01(-0.26%) |
May 17, 2024 | 3.990 | 4.000 | 3.850 | 3.860 | 1,365,952 | -0.13(-3.26%) |
May 16, 2024 | 4.130 | 4.160 | 3.960 | 3.990 | 1,248,155 | -0.18(-4.32%) |
May 15, 2024 | 4.140 | 4.320 | 4.050 | 4.170 | 1,393,555 | -0.05(-1.18%) |
May 14, 2024 | 4.490 | 4.640 | 3.920 | 4.220 | 3,688,694 | -0.32(-7.05%) |
May 13, 2024 | 4.500 | 4.740 | 4.500 | 4.540 | 1,074,859 | +0.10(+2.25%) |
May 10, 2024 | 5.010 | 5.500 | 4.365 | 4.440 | 2,442,975 | -0.11(-2.42%) |
May 09, 2024 | 4.490 | 4.600 | 4.405 | 4.550 | 982,017 | +0.07(+1.56%) |
May 08, 2024 | 4.420 | 4.490 | 4.320 | 4.480 | 894,529 | -0.02(-0.44%) |
May 07, 2024 | 4.430 | 4.600 | 4.390 | 4.500 | 1,041,440 | +0.08(+1.81%) |
May 06, 2024 | 4.370 | 4.480 | 4.310 | 4.420 | 1,006,596 | +0.07(+1.61%) |
May 03, 2024 | 4.060 | 4.360 | 4.050 | 4.350 | 1,195,872 | +0.39(+9.85%) |
May 02, 2024 | 3.960 | 4.000 | 3.855 | 3.960 | 1,219,490 | +0.10(+2.59%) |