Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 4.730 | 4.985 | 4.670 | 4.830 | 419,922 | +0.09(+1.90%) |
Jul 22, 2024 | 4.650 | 4.780 | 4.650 | 4.740 | 333,545 | +0.09(+1.94%) |
Jul 19, 2024 | 4.670 | 4.910 | 4.570 | 4.650 | 208,865 | -0.01(-0.21%) |
Jul 18, 2024 | 4.830 | 4.900 | 4.615 | 4.660 | 330,233 | -0.19(-3.92%) |
Jul 17, 2024 | 4.880 | 5.010 | 4.790 | 4.850 | 368,301 | -0.15(-3.00%) |
Jul 16, 2024 | 5.000 | 5.050 | 4.900 | 5.000 | 589,233 | +0.10(+2.04%) |
Jul 15, 2024 | 4.780 | 4.940 | 4.730 | 4.900 | 371,682 | +0.12(+2.51%) |
Jul 12, 2024 | 5.000 | 5.040 | 4.730 | 4.780 | 552,954 | -0.13(-2.65%) |
Jul 11, 2024 | 4.490 | 4.920 | 4.478 | 4.910 | 711,955 | +0.46(+10.34%) |
Jul 10, 2024 | 4.330 | 4.481 | 4.280 | 4.450 | 343,308 | +0.15(+3.49%) |
Jul 09, 2024 | 4.160 | 4.390 | 4.160 | 4.300 | 426,720 | +0.12(+2.87%) |
Jul 08, 2024 | 4.150 | 4.475 | 4.120 | 4.180 | 526,760 | +0.06(+1.46%) |
Jul 05, 2024 | 4.130 | 4.150 | 4.010 | 4.120 | 322,906 | -0.01(-0.24%) |
Jul 03, 2024 | 4.150 | 4.200 | 4.095 | 4.130 | 308,943 | +0.01(+0.24%) |
Jul 02, 2024 | 4.260 | 4.260 | 4.100 | 4.120 | 442,235 | -0.16(-3.74%) |
Jul 01, 2024 | 4.310 | 4.400 | 4.230 | 4.280 | 347,176 | -0.05(-1.15%) |
Jun 28, 2024 | 4.320 | 4.430 | 4.120 | 4.330 | 1,197,998 | +0.00(+0.00%) |
Jun 27, 2024 | 4.160 | 4.340 | 4.140 | 4.330 | 333,591 | +0.18(+4.34%) |
Jun 26, 2024 | 4.150 | 4.210 | 4.068 | 4.150 | 332,563 | -0.03(-0.72%) |
Jun 25, 2024 | 4.250 | 4.280 | 4.165 | 4.180 | 288,621 | -0.07(-1.65%) |
Jun 24, 2024 | 4.430 | 4.445 | 4.245 | 4.250 | 337,150 | -0.14(-3.19%) |
Jun 21, 2024 | 4.430 | 4.470 | 4.350 | 4.390 | 519,171 | -0.04(-0.90%) |
Jun 20, 2024 | 4.340 | 4.515 | 4.271 | 4.430 | 511,232 | +0.10(+2.31%) |
Jun 18, 2024 | 4.580 | 4.580 | 4.305 | 4.330 | 682,445 | -0.16(-3.56%) |
Jun 17, 2024 | 4.680 | 4.770 | 4.440 | 4.490 | 737,820 | -0.23(-4.87%) |
Jun 14, 2024 | 4.910 | 4.910 | 4.630 | 4.720 | 514,168 | -0.16(-3.28%) |
Jun 13, 2024 | 4.990 | 4.990 | 4.850 | 4.880 | 392,535 | -0.11(-2.20%) |
Jun 12, 2024 | 5.090 | 5.180 | 4.975 | 4.990 | 386,561 | -0.06(-1.19%) |
Jun 11, 2024 | 5.060 | 5.100 | 4.870 | 5.050 | 640,803 | -0.04(-0.79%) |
Jun 10, 2024 | 5.120 | 5.170 | 5.085 | 5.090 | 347,345 | -0.07(-1.36%) |
Jun 07, 2024 | 5.150 | 5.195 | 5.070 | 5.160 | 422,358 | -0.03(-0.58%) |
Jun 06, 2024 | 5.330 | 5.410 | 5.190 | 5.190 | 440,516 | -0.11(-2.08%) |
Jun 05, 2024 | 5.300 | 5.465 | 5.240 | 5.300 | 566,294 | +0.04(+0.76%) |
Jun 04, 2024 | 5.200 | 5.330 | 5.165 | 5.260 | 373,841 | +0.02(+0.38%) |
Jun 03, 2024 | 5.360 | 5.375 | 5.145 | 5.240 | 354,900 | -0.03(-0.57%) |
May 31, 2024 | 5.300 | 5.397 | 5.190 | 5.270 | 349,720 | -0.01(-0.19%) |
May 30, 2024 | 5.260 | 5.430 | 5.230 | 5.280 | 462,630 | +0.03(+0.57%) |
May 29, 2024 | 5.340 | 5.375 | 5.160 | 5.250 | 542,209 | -0.11(-2.05%) |
May 28, 2024 | 5.180 | 5.385 | 5.120 | 5.360 | 629,094 | +0.24(+4.69%) |
May 24, 2024 | 5.160 | 5.185 | 5.040 | 5.120 | 254,639 | +0.01(+0.20%) |
May 23, 2024 | 5.210 | 5.219 | 5.025 | 5.110 | 536,520 | -0.10(-1.92%) |
May 22, 2024 | 5.060 | 5.250 | 5.040 | 5.210 | 357,976 | +0.13(+2.56%) |
May 21, 2024 | 5.010 | 5.125 | 4.940 | 5.080 | 549,803 | +0.03(+0.59%) |
May 20, 2024 | 5.090 | 5.135 | 4.940 | 5.050 | 693,902 | -0.07(-1.37%) |
May 17, 2024 | 5.230 | 5.230 | 5.090 | 5.120 | 475,555 | -0.08(-1.54%) |
May 16, 2024 | 5.200 | 5.285 | 5.060 | 5.200 | 478,733 | -0.05(-0.95%) |
May 15, 2024 | 5.370 | 5.420 | 5.200 | 5.250 | 509,921 | -0.08(-1.50%) |
May 14, 2024 | 5.280 | 5.355 | 5.180 | 5.330 | 468,004 | +0.03(+0.57%) |
May 13, 2024 | 5.130 | 5.320 | 5.100 | 5.300 | 441,022 | +0.13(+2.51%) |
May 10, 2024 | 5.400 | 5.510 | 5.075 | 5.170 | 991,715 | -0.24(-4.44%) |
May 09, 2024 | 5.850 | 5.890 | 5.360 | 5.410 | 896,044 | -0.29(-5.17%) |
May 08, 2024 | 5.820 | 5.970 | 5.620 | 5.705 | 810,908 | -0.13(-2.31%) |
May 07, 2024 | 5.850 | 5.950 | 5.800 | 5.840 | 466,594 | -0.05(-0.85%) |
May 06, 2024 | 5.950 | 6.075 | 5.830 | 5.890 | 748,495 | +0.05(+0.86%) |
May 03, 2024 | 5.490 | 5.920 | 5.431 | 5.840 | 1,028,713 | +0.47(+8.75%) |
May 02, 2024 | 5.530 | 5.588 | 5.280 | 5.370 | 625,362 | -0.15(-2.72%) |