Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.950 | 5.000 | 4.870 | 4.870 | 363,824 | -0.11(-2.21%) |
Jul 18, 2024 | 4.970 | 5.010 | 4.940 | 4.980 | 582,038 | +0.01(+0.20%) |
Jul 17, 2024 | 4.910 | 5.050 | 4.910 | 4.970 | 608,300 | +0.06(+1.22%) |
Jul 16, 2024 | 4.860 | 4.930 | 4.810 | 4.910 | 572,077 | +0.03(+0.61%) |
Jul 15, 2024 | 4.770 | 4.930 | 4.770 | 4.880 | 721,056 | +0.13(+2.74%) |
Jul 12, 2024 | 4.760 | 4.800 | 4.750 | 4.750 | 465,527 | +0.00(+0.00%) |
Jul 11, 2024 | 4.720 | 4.800 | 4.700 | 4.750 | 410,776 | +0.03(+0.64%) |
Jul 10, 2024 | 4.700 | 4.770 | 4.650 | 4.720 | 440,956 | +0.04(+0.85%) |
Jul 09, 2024 | 4.650 | 4.740 | 4.620 | 4.680 | 417,314 | +0.00(+0.00%) |
Jul 08, 2024 | 4.760 | 4.780 | 4.670 | 4.680 | 502,821 | -0.08(-1.68%) |
Jul 05, 2024 | 4.840 | 4.850 | 4.760 | 4.760 | 380,912 | -0.10(-2.06%) |
Jul 04, 2024 | 4.760 | 4.890 | 4.760 | 4.860 | 357,566 | +0.08(+1.67%) |
Jul 03, 2024 | 4.800 | 4.820 | 4.750 | 4.780 | 254,223 | +0.00(+0.00%) |
Jul 02, 2024 | 4.850 | 4.890 | 4.760 | 4.780 | 583,676 | -0.04(-0.83%) |
Jun 28, 2024 | 4.820 | 0 | +0.01(+0.21%) | |||
Jun 27, 2024 | 4.760 | 4.860 | 4.750 | 4.810 | 977,342 | +0.07(+1.48%) |
Jun 26, 2024 | 4.630 | 4.780 | 4.630 | 4.740 | 444,122 | +0.12(+2.60%) |
Jun 25, 2024 | 4.660 | 4.720 | 4.590 | 4.620 | 387,886 | -0.04(-0.86%) |
Jun 24, 2024 | 4.350 | 4.700 | 4.350 | 4.660 | 1,366,075 | +0.34(+7.87%) |
Jun 21, 2024 | 4.560 | 4.560 | 4.280 | 4.320 | 1,177,964 | -0.22(-4.85%) |
Jun 20, 2024 | 4.570 | 4.630 | 4.540 | 4.540 | 816,690 | -0.04(-0.87%) |
Jun 19, 2024 | 4.500 | 4.580 | 4.500 | 4.580 | 254,961 | +0.06(+1.33%) |
Jun 18, 2024 | 4.540 | 4.640 | 4.510 | 4.520 | 845,599 | -0.02(-0.44%) |
Jun 17, 2024 | 4.510 | 4.610 | 4.480 | 4.540 | 568,151 | +0.01(+0.22%) |
Jun 14, 2024 | 4.520 | 4.540 | 4.420 | 4.530 | 988,331 | -0.03(-0.66%) |
Jun 13, 2024 | 4.650 | 4.650 | 4.530 | 4.560 | 762,828 | -0.09(-1.94%) |
Jun 12, 2024 | 4.730 | 4.760 | 4.630 | 4.650 | 467,163 | -0.06(-1.27%) |
Jun 11, 2024 | 4.750 | 4.790 | 4.690 | 4.710 | 756,640 | -0.04(-0.84%) |
Jun 10, 2024 | 4.620 | 4.810 | 4.570 | 4.750 | 1,114,764 | +0.14(+3.04%) |
Jun 07, 2024 | 4.480 | 4.630 | 4.470 | 4.610 | 1,943,915 | +0.11(+2.44%) |
Jun 06, 2024 | 4.330 | 4.540 | 4.330 | 4.500 | 1,720,874 | +0.16(+3.69%) |
Jun 05, 2024 | 4.270 | 4.360 | 4.250 | 4.340 | 698,769 | +0.10(+2.36%) |
Jun 04, 2024 | 4.260 | 4.310 | 4.210 | 4.240 | 1,143,548 | -0.05(-1.17%) |
Jun 03, 2024 | 4.460 | 4.460 | 4.290 | 4.290 | 965,277 | -0.19(-4.24%) |
May 31, 2024 | 4.400 | 4.500 | 4.370 | 4.480 | 849,258 | +0.08(+1.82%) |
May 30, 2024 | 4.420 | 4.480 | 4.360 | 4.400 | 545,103 | -0.01(-0.23%) |
May 29, 2024 | 4.420 | 4.450 | 4.380 | 4.410 | 576,846 | -0.04(-0.90%) |
May 28, 2024 | 4.420 | 4.500 | 4.400 | 4.450 | 1,020,088 | +0.01(+0.23%) |
May 27, 2024 | 4.390 | 4.470 | 4.390 | 4.440 | 341,209 | +0.04(+0.91%) |
May 24, 2024 | 4.400 | 4.460 | 4.400 | 4.400 | 773,371 | +0.03(+0.69%) |
May 23, 2024 | 4.320 | 4.420 | 4.310 | 4.370 | 559,950 | +0.08(+1.86%) |
May 22, 2024 | 4.340 | 4.360 | 4.270 | 4.290 | 632,489 | -0.05(-1.15%) |
May 21, 2024 | 4.330 | 4.410 | 4.290 | 4.340 | 635,648 | +0.00(+0.00%) |
May 17, 2024 | 4.340 | 0 | +0.11(+2.60%) | |||
May 16, 2024 | 4.290 | 4.330 | 4.200 | 4.230 | 1,878,633 | -0.07(-1.63%) |
May 15, 2024 | 4.330 | 4.340 | 4.230 | 4.300 | 619,336 | -0.05(-1.15%) |
May 14, 2024 | 4.290 | 4.420 | 4.240 | 4.350 | 1,798,188 | +0.05(+1.16%) |
May 13, 2024 | 4.240 | 4.340 | 4.220 | 4.300 | 593,704 | +0.06(+1.42%) |
May 10, 2024 | 4.230 | 4.270 | 4.190 | 4.240 | 435,625 | +0.02(+0.47%) |
May 09, 2024 | 4.110 | 4.250 | 4.110 | 4.220 | 833,170 | +0.13(+3.18%) |
May 08, 2024 | 4.060 | 4.130 | 4.060 | 4.090 | 593,506 | +0.01(+0.25%) |
May 07, 2024 | 4.200 | 4.200 | 4.070 | 4.080 | 869,922 | -0.11(-2.63%) |
May 06, 2024 | 4.210 | 4.250 | 4.180 | 4.190 | 866,758 | +0.01(+0.24%) |
May 03, 2024 | 4.180 | 4.230 | 4.180 | 4.180 | 270,654 | +0.00(+0.00%) |
May 02, 2024 | 4.140 | 4.200 | 4.090 | 4.180 | 367,402 | +0.08(+1.95%) |