Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.240 | 4.300 | 4.220 | 4.300 | 63,374 | +0.06(+1.42%) |
Jul 18, 2024 | 4.320 | 4.320 | 4.240 | 4.240 | 3,200 | -0.10(-2.30%) |
Jul 17, 2024 | 4.240 | 4.400 | 4.240 | 4.340 | 5,900 | +0.08(+1.88%) |
Jul 16, 2024 | 4.200 | 4.340 | 4.200 | 4.260 | 6,100 | +0.06(+1.43%) |
Jul 15, 2024 | 4.150 | 4.270 | 4.150 | 4.200 | 12,211 | +0.03(+0.72%) |
Jul 12, 2024 | 4.210 | 4.220 | 4.120 | 4.170 | 17,400 | -0.09(-2.11%) |
Jul 11, 2024 | 4.260 | 4.260 | 4.110 | 4.260 | 13,520 | -0.04(-0.93%) |
Jul 10, 2024 | 4.260 | 4.350 | 4.240 | 4.300 | 42,881 | -0.07(-1.60%) |
Jul 09, 2024 | 4.420 | 4.510 | 4.370 | 4.370 | 14,855 | -0.09(-2.02%) |
Jul 08, 2024 | 4.520 | 4.520 | 4.400 | 4.460 | 20,800 | -0.06(-1.33%) |
Jul 05, 2024 | 4.470 | 4.710 | 4.450 | 4.520 | 24,235 | -0.18(-3.83%) |
Jul 04, 2024 | 4.530 | 4.700 | 4.500 | 4.700 | 6,650 | +0.17(+3.75%) |
Jul 03, 2024 | 4.540 | 4.550 | 4.490 | 4.530 | 6,208 | +0.01(+0.22%) |
Jul 02, 2024 | 4.460 | 4.520 | 4.460 | 4.520 | 8,700 | +0.05(+1.12%) |
Jun 28, 2024 | 4.470 | 0 | -0.01(-0.22%) | |||
Jun 27, 2024 | 4.540 | 4.550 | 4.440 | 4.480 | 16,605 | -0.03(-0.67%) |
Jun 26, 2024 | 4.610 | 4.700 | 4.460 | 4.510 | 19,401 | -0.16(-3.43%) |
Jun 25, 2024 | 4.590 | 4.700 | 4.590 | 4.670 | 8,801 | +0.03(+0.65%) |
Jun 24, 2024 | 4.560 | 4.700 | 4.490 | 4.640 | 21,145 | +0.06(+1.31%) |
Jun 21, 2024 | 4.610 | 4.610 | 4.570 | 4.580 | 13,612 | -0.05(-1.08%) |
Jun 20, 2024 | 4.690 | 4.690 | 4.570 | 4.630 | 13,800 | -0.08(-1.70%) |
Jun 19, 2024 | 4.700 | 4.830 | 4.700 | 4.710 | 5,402 | +0.01(+0.21%) |
Jun 18, 2024 | 4.620 | 4.700 | 4.520 | 4.700 | 22,700 | +0.06(+1.29%) |
Jun 17, 2024 | 4.510 | 4.640 | 4.510 | 4.640 | 142,340 | +0.08(+1.75%) |
Jun 14, 2024 | 4.650 | 4.680 | 4.550 | 4.560 | 111,500 | -0.14(-2.98%) |
Jun 13, 2024 | 4.800 | 4.850 | 4.690 | 4.700 | 44,806 | -0.11(-2.29%) |
Jun 12, 2024 | 4.490 | 4.850 | 4.490 | 4.810 | 21,500 | +0.31(+6.89%) |
Jun 11, 2024 | 4.600 | 4.690 | 4.500 | 4.500 | 87,600 | -0.05(-1.10%) |
Jun 10, 2024 | 4.500 | 4.610 | 4.480 | 4.550 | 6,002 | +0.05(+1.11%) |
Jun 07, 2024 | 4.540 | 4.600 | 4.470 | 4.500 | 17,625 | -0.10(-2.17%) |
Jun 06, 2024 | 4.560 | 4.610 | 4.560 | 4.600 | 4,500 | +0.02(+0.44%) |
Jun 05, 2024 | 4.560 | 4.590 | 4.500 | 4.580 | 34,008 | +0.03(+0.66%) |
Jun 04, 2024 | 4.400 | 4.620 | 4.400 | 4.550 | 217,243 | +0.20(+4.60%) |
Jun 03, 2024 | 4.460 | 4.460 | 4.340 | 4.350 | 3,952 | -0.15(-3.33%) |
May 31, 2024 | 4.650 | 4.670 | 4.500 | 4.500 | 5,900 | -0.15(-3.23%) |
May 30, 2024 | 4.410 | 4.670 | 4.410 | 4.650 | 22,579 | +0.26(+5.92%) |
May 29, 2024 | 4.530 | 4.530 | 4.360 | 4.390 | 5,100 | -0.16(-3.52%) |
May 28, 2024 | 4.510 | 4.550 | 4.440 | 4.550 | 6,000 | -0.05(-1.09%) |
May 27, 2024 | 4.560 | 4.600 | 4.470 | 4.600 | 3,150 | +0.04(+0.88%) |
May 24, 2024 | 4.530 | 4.560 | 4.480 | 4.560 | 44,422 | +0.01(+0.22%) |
May 23, 2024 | 4.520 | 4.550 | 4.350 | 4.550 | 1,009,577 | +0.05(+1.11%) |
May 22, 2024 | 4.620 | 4.800 | 4.500 | 4.500 | 24,121 | -0.20(-4.26%) |
May 21, 2024 | 4.760 | 4.760 | 4.680 | 4.700 | 10,422 | -0.08(-1.67%) |
May 17, 2024 | 4.780 | 0 | +0.03(+0.63%) | |||
May 16, 2024 | 4.580 | 4.750 | 4.580 | 4.750 | 2,002 | -0.05(-1.04%) |
May 15, 2024 | 4.750 | 4.850 | 4.690 | 4.800 | 32,725 | +0.04(+0.84%) |
May 14, 2024 | 4.700 | 4.850 | 4.700 | 4.760 | 15,515 | +0.06(+1.28%) |
May 13, 2024 | 4.840 | 4.840 | 4.500 | 4.700 | 795,816 | -0.12(-2.49%) |
May 10, 2024 | 4.950 | 4.950 | 4.820 | 4.820 | 10,808 | -0.13(-2.63%) |
May 09, 2024 | 4.820 | 4.950 | 4.820 | 4.950 | 54,730 | +0.10(+2.06%) |
May 08, 2024 | 4.760 | 4.850 | 4.760 | 4.850 | 23,702 | +0.10(+2.11%) |
May 07, 2024 | 4.740 | 4.790 | 4.550 | 4.750 | 33,544 | +0.01(+0.21%) |
May 06, 2024 | 4.660 | 4.740 | 4.620 | 4.740 | 26,700 | +0.08(+1.72%) |
May 03, 2024 | 4.730 | 4.740 | 4.640 | 4.660 | 7,540 | -0.07(-1.48%) |
May 02, 2024 | 4.820 | 4.820 | 4.470 | 4.730 | 57,610 | -0.14(-2.87%) |