Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 4.200 | 4.280 | 4.190 | 4.200 | 48,238 | -0.06(-1.41%) |
Jul 19, 2024 | 4.290 | 4.310 | 4.250 | 4.260 | 9,405 | -0.03(-0.70%) |
Jul 18, 2024 | 4.400 | 4.400 | 4.290 | 4.290 | 10,400 | -0.10(-2.28%) |
Jul 17, 2024 | 4.290 | 4.430 | 4.280 | 4.390 | 11,951 | +0.10(+2.33%) |
Jul 16, 2024 | 4.260 | 4.300 | 4.250 | 4.290 | 8,660 | +0.03(+0.70%) |
Jul 15, 2024 | 4.340 | 4.350 | 4.200 | 4.260 | 15,496 | -0.04(-0.93%) |
Jul 12, 2024 | 4.320 | 4.350 | 4.250 | 4.300 | 16,689 | -0.03(-0.69%) |
Jul 11, 2024 | 4.200 | 4.330 | 4.200 | 4.330 | 12,681 | +0.08(+1.88%) |
Jul 10, 2024 | 4.380 | 4.380 | 4.230 | 4.250 | 33,291 | -0.15(-3.41%) |
Jul 09, 2024 | 4.440 | 4.440 | 4.270 | 4.400 | 62,105 | +0.04(+0.92%) |
Jul 08, 2024 | 4.420 | 4.420 | 4.340 | 4.360 | 22,252 | -0.12(-2.68%) |
Jul 05, 2024 | 4.350 | 4.550 | 4.290 | 4.480 | 51,438 | +0.13(+2.99%) |
Jul 04, 2024 | 4.230 | 4.360 | 4.220 | 4.350 | 50,566 | +0.15(+3.57%) |
Jul 03, 2024 | 4.100 | 4.210 | 4.060 | 4.200 | 37,400 | +0.12(+2.94%) |
Jul 02, 2024 | 4.030 | 4.120 | 3.980 | 4.080 | 77,967 | +0.07(+1.75%) |
Jun 28, 2024 | 4.010 | 0 | +0.04(+1.01%) | |||
Jun 27, 2024 | 3.980 | 4.000 | 3.960 | 3.970 | 13,866 | +0.01(+0.25%) |
Jun 26, 2024 | 3.950 | 3.990 | 3.950 | 3.960 | 30,342 | -0.02(-0.50%) |
Jun 25, 2024 | 3.960 | 4.020 | 3.950 | 3.980 | 87,079 | +0.01(+0.25%) |
Jun 24, 2024 | 3.990 | 4.000 | 3.920 | 3.970 | 90,448 | -0.03(-0.75%) |
Jun 21, 2024 | 4.080 | 4.080 | 3.980 | 4.000 | 11,488 | -0.07(-1.72%) |
Jun 20, 2024 | 4.050 | 4.180 | 4.040 | 4.070 | 22,678 | +0.07(+1.75%) |
Jun 19, 2024 | 4.100 | 4.170 | 4.000 | 4.000 | 127,865 | -0.12(-2.91%) |
Jun 18, 2024 | 4.150 | 4.190 | 4.100 | 4.120 | 21,701 | -0.04(-0.96%) |
Jun 17, 2024 | 4.400 | 4.400 | 4.140 | 4.160 | 113,535 | -0.24(-5.45%) |
Jun 14, 2024 | 4.560 | 4.560 | 4.350 | 4.400 | 104,435 | -0.11(-2.44%) |
Jun 13, 2024 | 4.560 | 4.700 | 4.400 | 4.510 | 34,478 | -0.50(-9.98%) |
Jun 12, 2024 | 4.920 | 5.220 | 4.920 | 5.010 | 50,852 | +0.11(+2.24%) |
Jun 11, 2024 | 4.780 | 4.950 | 4.780 | 4.900 | 15,749 | +0.16(+3.38%) |
Jun 10, 2024 | 4.610 | 4.750 | 4.610 | 4.740 | 13,586 | +0.07(+1.50%) |
Jun 07, 2024 | 4.890 | 4.910 | 4.670 | 4.670 | 18,948 | -0.03(-0.64%) |
Jun 06, 2024 | 4.700 | 4.930 | 4.690 | 4.700 | 22,150 | +0.01(+0.21%) |
Jun 05, 2024 | 4.600 | 4.690 | 4.560 | 4.690 | 59,581 | +0.10(+2.18%) |
Jun 04, 2024 | 4.600 | 4.600 | 4.570 | 4.590 | 12,348 | +0.01(+0.22%) |
Jun 03, 2024 | 4.500 | 4.640 | 4.480 | 4.580 | 15,057 | +0.12(+2.69%) |
May 31, 2024 | 4.450 | 4.550 | 4.420 | 4.460 | 7,602 | +0.11(+2.53%) |
May 30, 2024 | 4.510 | 4.600 | 4.350 | 4.350 | 57,110 | -0.15(-3.33%) |
May 29, 2024 | 4.600 | 4.620 | 4.500 | 4.500 | 13,948 | -0.12(-2.60%) |
May 28, 2024 | 4.610 | 4.670 | 4.550 | 4.620 | 11,139 | +0.05(+1.09%) |
May 27, 2024 | 4.570 | 4.580 | 4.540 | 4.570 | 1,400 | +0.04(+0.88%) |
May 24, 2024 | 4.650 | 4.690 | 4.530 | 4.530 | 5,160 | -0.12(-2.58%) |
May 23, 2024 | 4.740 | 4.750 | 4.650 | 4.650 | 21,149 | -0.02(-0.43%) |
May 22, 2024 | 4.750 | 4.750 | 4.650 | 4.670 | 6,615 | -0.10(-2.10%) |
May 21, 2024 | 4.540 | 4.780 | 4.540 | 4.770 | 9,967 | +0.07(+1.49%) |
May 17, 2024 | 4.700 | 0 | -0.05(-1.05%) | |||
May 16, 2024 | 4.770 | 4.770 | 4.750 | 4.750 | 205 | -0.07(-1.45%) |
May 15, 2024 | 5.060 | 5.060 | 4.820 | 4.820 | 9,656 | -0.10(-2.03%) |
May 14, 2024 | 4.960 | 5.000 | 4.840 | 4.920 | 20,429 | -0.04(-0.81%) |
May 13, 2024 | 4.740 | 4.980 | 4.700 | 4.960 | 15,305 | +0.21(+4.42%) |
May 10, 2024 | 4.610 | 4.800 | 4.500 | 4.750 | 16,973 | +0.04(+0.85%) |
May 09, 2024 | 4.360 | 4.860 | 4.360 | 4.710 | 31,311 | +0.35(+8.03%) |
May 08, 2024 | 4.540 | 4.540 | 4.330 | 4.360 | 82,770 | -0.17(-3.75%) |
May 07, 2024 | 4.540 | 4.610 | 4.530 | 4.530 | 2,794 | +0.00(+0.00%) |
May 06, 2024 | 4.510 | 4.530 | 4.500 | 4.530 | 11,075 | +0.02(+0.44%) |
May 03, 2024 | 4.570 | 4.590 | 4.510 | 4.510 | 8,701 | -0.05(-1.10%) |
May 02, 2024 | 4.530 | 4.660 | 4.510 | 4.560 | 9,023 | +0.05(+1.11%) |