Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 4.110 | 4.120 | 4.100 | 4.115 | 280,361 | +0.02(+0.37%) |
Jul 22, 2024 | 4.110 | 4.120 | 4.100 | 4.100 | 255,641 | -0.02(-0.36%) |
Jul 19, 2024 | 4.120 | 4.125 | 4.062 | 4.115 | 311,694 | -0.02(-0.60%) |
Jul 18, 2024 | 4.140 | 4.160 | 4.120 | 4.140 | 446,405 | +0.02(+0.49%) |
Jul 17, 2024 | 4.160 | 4.160 | 4.110 | 4.120 | 248,506 | -0.06(-1.55%) |
Jul 16, 2024 | 4.160 | 4.195 | 4.150 | 4.185 | 476,434 | +0.03(+0.72%) |
Jul 15, 2024 | 4.140 | 4.170 | 4.135 | 4.155 | 357,041 | +0.02(+0.36%) |
Jul 12, 2024 | 4.130 | 4.150 | 4.120 | 4.140 | 220,893 | +0.00(+0.00%) |
Jul 11, 2024 | 4.130 | 4.150 | 4.100 | 4.140 | 300,633 | +0.02(+0.49%) |
Jul 10, 2024 | 4.090 | 4.130 | 4.075 | 4.120 | 315,784 | +0.02(+0.49%) |
Jul 09, 2024 | 4.070 | 4.100 | 4.061 | 4.100 | 349,177 | +0.04(+0.99%) |
Jul 08, 2024 | 4.080 | 4.080 | 4.050 | 4.060 | 256,092 | -0.01(-0.25%) |
Jul 05, 2024 | 4.100 | 4.100 | 4.060 | 4.070 | 292,995 | -0.02(-0.49%) |
Jul 03, 2024 | 4.040 | 4.090 | 4.040 | 4.090 | 354,821 | +0.05(+1.24%) |
Jul 02, 2024 | 4.030 | 4.068 | 4.020 | 4.040 | 318,195 | -0.02(-0.49%) |
Jul 01, 2024 | 4.050 | 4.070 | 4.045 | 4.060 | 170,113 | +0.01(+0.25%) |
Jun 28, 2024 | 4.050 | 4.070 | 4.030 | 4.050 | 156,328 | -0.00(-0.12%) |
Jun 27, 2024 | 4.020 | 4.070 | 4.020 | 4.055 | 252,787 | +0.04(+0.87%) |
Jun 26, 2024 | 4.040 | 4.060 | 4.020 | 4.020 | 201,909 | -0.04(-0.99%) |
Jun 25, 2024 | 4.060 | 4.080 | 4.040 | 4.060 | 368,737 | -0.01(-0.25%) |
Jun 24, 2024 | 4.060 | 4.090 | 4.050 | 4.070 | 301,642 | +0.02(+0.49%) |
Jun 21, 2024 | 4.050 | 4.050 | 4.000 | 4.050 | 350,671 | +0.02(+0.62%) |
Jun 20, 2024 | 3.990 | 4.040 | 3.980 | 4.025 | 447,177 | +0.05(+1.13%) |
Jun 18, 2024 | 4.000 | 4.025 | 3.970 | 3.980 | 385,402 | -0.02(-0.50%) |
Jun 17, 2024 | 4.010 | 4.030 | 4.000 | 4.000 | 213,976 | -0.02(-0.50%) |
Jun 14, 2024 | 4.050 | 4.050 | 4.010 | 4.020 | 250,275 | +0.00(+0.00%) |
Jun 13, 2024 | 4.040 | 4.040 | 4.010 | 4.020 | 317,716 | +0.01(+0.25%) |
Jun 12, 2024 | 4.010 | 4.040 | 4.000 | 4.010 | 285,494 | +0.02(+0.50%) |
Jun 11, 2024 | 3.990 | 4.000 | 3.980 | 3.990 | 390,327 | -0.03(-0.74%) |
Jun 10, 2024 | 4.020 | 4.020 | 3.990 | 4.020 | 481,433 | +0.00(+0.00%) |
Jun 07, 2024 | 4.030 | 4.050 | 4.020 | 4.020 | 267,922 | -0.04(-0.98%) |
Jun 06, 2024 | 4.020 | 4.060 | 4.020 | 4.060 | 190,256 | +0.03(+0.74%) |
Jun 05, 2024 | 4.020 | 4.040 | 4.010 | 4.030 | 338,149 | +0.02(+0.62%) |
Jun 04, 2024 | 4.050 | 4.050 | 4.000 | 4.005 | 525,127 | -0.05(-1.34%) |
Jun 03, 2024 | 4.070 | 4.070 | 4.030 | 4.060 | 311,429 | +0.00(+0.00%) |
May 31, 2024 | 4.050 | 4.060 | 4.020 | 4.060 | 256,184 | +0.01(+0.25%) |
May 30, 2024 | 4.010 | 4.060 | 4.010 | 4.050 | 338,890 | +0.04(+0.99%) |
May 29, 2024 | 4.040 | 4.060 | 3.990 | 4.010 | 687,050 | -0.04(-0.98%) |
May 28, 2024 | 4.040 | 4.070 | 4.010 | 4.050 | 454,764 | +0.07(+1.75%) |
May 24, 2024 | 4.050 | 4.050 | 3.980 | 3.980 | 450,235 | -0.05(-1.23%) |
May 23, 2024 | 4.089 | 4.099 | 3.990 | 4.030 | 779,822 | -0.02(-0.49%) |
May 22, 2024 | 4.060 | 4.065 | 4.040 | 4.050 | 406,504 | -0.01(-0.24%) |
May 21, 2024 | 4.040 | 4.119 | 4.010 | 4.060 | 541,630 | +0.00(+0.00%) |
May 20, 2024 | 4.109 | 4.112 | 4.060 | 4.060 | 389,263 | -0.05(-1.21%) |
May 17, 2024 | 4.050 | 4.109 | 4.050 | 4.109 | 549,519 | +0.09(+2.22%) |
May 16, 2024 | 4.109 | 4.109 | 4.020 | 4.020 | 688,701 | -0.10(-2.41%) |
May 15, 2024 | 4.119 | 4.129 | 4.060 | 4.119 | 421,705 | +0.02(+0.48%) |
May 14, 2024 | 4.050 | 4.099 | 4.040 | 4.099 | 491,452 | +0.06(+1.46%) |
May 13, 2024 | 4.040 | 4.060 | 4.011 | 4.040 | 217,139 | +0.00(+0.00%) |
May 10, 2024 | 4.070 | 4.099 | 4.006 | 4.040 | 393,265 | -0.03(-0.73%) |
May 09, 2024 | 4.001 | 4.089 | 4.001 | 4.070 | 410,065 | +0.03(+0.73%) |
May 08, 2024 | 3.971 | 4.040 | 3.971 | 4.040 | 241,462 | +0.05(+1.23%) |
May 07, 2024 | 4.001 | 4.019 | 3.991 | 3.991 | 313,447 | -0.01(-0.25%) |
May 06, 2024 | 3.961 | 4.001 | 3.961 | 4.001 | 345,118 | +0.05(+1.25%) |
May 03, 2024 | 3.981 | 3.990 | 3.942 | 3.952 | 254,893 | -0.01(-0.37%) |
May 02, 2024 | 4.001 | 4.001 | 3.952 | 3.966 | 278,439 | -0.03(-0.86%) |