Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.010 | 5.140 | 4.930 | 5.080 | 4,579,602 | +0.04(+0.79%) |
Jul 18, 2024 | 5.090 | 5.150 | 5.010 | 5.040 | 3,577,208 | -0.04(-0.79%) |
Jul 17, 2024 | 5.190 | 5.240 | 5.060 | 5.080 | 4,868,819 | -0.07(-1.36%) |
Jul 16, 2024 | 5.150 | 5.210 | 5.110 | 5.150 | 4,891,654 | -0.05(-0.96%) |
Jul 15, 2024 | 5.100 | 5.250 | 5.040 | 5.200 | 5,242,599 | +0.13(+2.56%) |
Jul 12, 2024 | 5.150 | 5.170 | 5.020 | 5.070 | 5,550,029 | -0.01(-0.20%) |
Jul 11, 2024 | 4.970 | 5.140 | 4.920 | 5.080 | 5,226,216 | +0.14(+2.83%) |
Jul 10, 2024 | 4.790 | 4.980 | 4.790 | 4.940 | 4,867,587 | +0.16(+3.35%) |
Jul 09, 2024 | 4.830 | 4.920 | 4.780 | 4.780 | 2,397,650 | -0.07(-1.44%) |
Jul 08, 2024 | 4.800 | 4.860 | 4.760 | 4.850 | 2,095,886 | +0.03(+0.62%) |
Jul 05, 2024 | 4.920 | 4.970 | 4.790 | 4.820 | 5,799,580 | -0.10(-2.03%) |
Jul 04, 2024 | 4.920 | 4.940 | 4.890 | 4.920 | 1,099,459 | +0.01(+0.20%) |
Jul 03, 2024 | 4.880 | 4.950 | 4.870 | 4.910 | 2,643,289 | +0.05(+1.03%) |
Jul 02, 2024 | 4.860 | 4.930 | 4.760 | 4.860 | 4,193,658 | +0.12(+2.53%) |
Jun 28, 2024 | 4.740 | 0 | +0.00(+0.00%) | |||
Jun 27, 2024 | 4.700 | 4.760 | 4.680 | 4.740 | 5,332,865 | +0.11(+2.38%) |
Jun 26, 2024 | 4.680 | 4.720 | 4.580 | 4.630 | 2,375,021 | -0.05(-1.07%) |
Jun 25, 2024 | 4.670 | 4.750 | 4.650 | 4.680 | 4,872,111 | -0.01(-0.21%) |
Jun 24, 2024 | 4.480 | 4.720 | 4.480 | 4.690 | 5,056,981 | +0.22(+4.92%) |
Jun 21, 2024 | 4.550 | 4.550 | 4.420 | 4.470 | 6,012,673 | -0.07(-1.54%) |
Jun 20, 2024 | 4.540 | 4.600 | 4.510 | 4.540 | 2,610,023 | +0.02(+0.44%) |
Jun 19, 2024 | 4.500 | 4.550 | 4.470 | 4.520 | 997,415 | +0.00(+0.00%) |
Jun 18, 2024 | 4.450 | 4.620 | 4.450 | 4.520 | 5,423,692 | +0.08(+1.80%) |
Jun 17, 2024 | 4.370 | 4.450 | 4.290 | 4.440 | 3,440,418 | +0.06(+1.37%) |
Jun 14, 2024 | 4.460 | 4.480 | 4.320 | 4.380 | 3,491,485 | -0.10(-2.23%) |
Jun 13, 2024 | 4.600 | 4.600 | 4.440 | 4.480 | 3,747,466 | -0.14(-3.03%) |
Jun 12, 2024 | 4.730 | 4.770 | 4.600 | 4.620 | 6,400,337 | -0.02(-0.43%) |
Jun 11, 2024 | 4.680 | 4.710 | 4.600 | 4.640 | 2,710,151 | -0.09(-1.90%) |
Jun 10, 2024 | 4.610 | 4.750 | 4.590 | 4.730 | 3,871,904 | +0.14(+3.05%) |
Jun 07, 2024 | 4.650 | 4.680 | 4.580 | 4.590 | 1,948,553 | -0.07(-1.50%) |
Jun 06, 2024 | 4.610 | 4.680 | 4.600 | 4.660 | 5,881,560 | +0.07(+1.53%) |
Jun 05, 2024 | 4.570 | 4.610 | 4.530 | 4.590 | 4,027,272 | +0.04(+0.88%) |
Jun 04, 2024 | 4.600 | 4.610 | 4.480 | 4.550 | 6,563,558 | -0.13(-2.78%) |
Jun 03, 2024 | 5.010 | 5.010 | 4.580 | 4.680 | 10,178,787 | -0.33(-6.59%) |
May 31, 2024 | 4.990 | 5.050 | 4.950 | 5.010 | 4,587,557 | +0.05(+1.01%) |
May 30, 2024 | 4.900 | 5.030 | 4.890 | 4.960 | 3,923,023 | +0.03(+0.61%) |
May 29, 2024 | 5.030 | 5.080 | 4.910 | 4.930 | 3,595,630 | -0.11(-2.18%) |
May 28, 2024 | 4.820 | 5.050 | 4.790 | 5.040 | 6,400,905 | +0.25(+5.22%) |
May 27, 2024 | 4.780 | 4.820 | 4.770 | 4.790 | 1,905,587 | +0.07(+1.48%) |
May 24, 2024 | 4.620 | 4.770 | 4.620 | 4.720 | 3,914,177 | +0.10(+2.16%) |
May 23, 2024 | 4.680 | 4.740 | 4.590 | 4.620 | 5,133,288 | -0.02(-0.43%) |
May 22, 2024 | 4.700 | 4.710 | 4.590 | 4.640 | 4,038,207 | -0.09(-1.90%) |
May 21, 2024 | 4.700 | 4.770 | 4.690 | 4.730 | 2,826,478 | -0.02(-0.42%) |
May 17, 2024 | 4.750 | 0 | +0.06(+1.28%) | |||
May 16, 2024 | 4.700 | 4.750 | 4.670 | 4.690 | 3,354,235 | +0.03(+0.64%) |
May 15, 2024 | 4.660 | 4.690 | 4.500 | 4.660 | 4,415,362 | +0.00(+0.00%) |
May 14, 2024 | 4.620 | 4.750 | 4.620 | 4.660 | 3,799,196 | -0.07(-1.48%) |
May 13, 2024 | 4.750 | 4.780 | 4.650 | 4.730 | 6,057,124 | +0.01(+0.21%) |
May 10, 2024 | 4.960 | 5.160 | 4.720 | 4.720 | 16,546,972 | -0.41(-7.99%) |
May 09, 2024 | 5.100 | 5.170 | 5.070 | 5.130 | 3,924,633 | +0.03(+0.59%) |
May 08, 2024 | 5.010 | 5.100 | 4.960 | 5.100 | 4,001,418 | +0.03(+0.59%) |
May 07, 2024 | 5.060 | 5.120 | 5.020 | 5.070 | 5,030,031 | -0.03(-0.59%) |
May 06, 2024 | 4.860 | 5.220 | 4.860 | 5.100 | 9,650,161 | +0.28(+5.81%) |
May 03, 2024 | 4.890 | 4.920 | 4.760 | 4.820 | 6,353,109 | -0.04(-0.82%) |
May 02, 2024 | 4.870 | 4.960 | 4.810 | 4.860 | 6,064,121 | +0.02(+0.41%) |