Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.500 | 4.620 | 4.390 | 4.560 | 1,093,742 | +0.03(+0.66%) |
Jul 18, 2024 | 4.580 | 4.875 | 4.455 | 4.530 | 2,089,390 | -0.10(-2.16%) |
Jul 17, 2024 | 4.460 | 4.660 | 4.375 | 4.630 | 1,917,652 | +0.09(+1.98%) |
Jul 16, 2024 | 4.300 | 4.540 | 4.290 | 4.540 | 2,006,915 | +0.31(+7.33%) |
Jul 15, 2024 | 3.980 | 4.290 | 3.960 | 4.230 | 1,753,416 | +0.27(+6.82%) |
Jul 12, 2024 | 3.860 | 4.070 | 3.824 | 3.960 | 2,823,692 | +0.06(+1.54%) |
Jul 11, 2024 | 3.440 | 3.940 | 3.370 | 3.900 | 2,989,188 | +0.63(+19.27%) |
Jul 10, 2024 | 3.310 | 3.310 | 3.150 | 3.270 | 680,965 | +0.02(+0.62%) |
Jul 09, 2024 | 3.220 | 3.330 | 3.185 | 3.250 | 803,659 | +0.00(+0.00%) |
Jul 08, 2024 | 3.280 | 3.280 | 3.215 | 3.250 | 813,429 | +0.02(+0.62%) |
Jul 05, 2024 | 3.240 | 3.290 | 3.210 | 3.230 | 1,204,163 | -0.05(-1.52%) |
Jul 03, 2024 | 3.320 | 3.370 | 3.260 | 3.280 | 594,287 | -0.03(-0.91%) |
Jul 02, 2024 | 3.350 | 3.410 | 3.200 | 3.310 | 844,070 | +0.00(+0.00%) |
Jul 01, 2024 | 3.310 | 3.360 | 3.190 | 3.310 | 2,122,169 | +0.00(+0.00%) |
Jun 28, 2024 | 3.350 | 3.358 | 3.190 | 3.310 | 3,186,414 | +0.06(+1.85%) |
Jun 27, 2024 | 3.230 | 3.280 | 3.190 | 3.250 | 1,004,559 | +0.02(+0.62%) |
Jun 26, 2024 | 3.120 | 3.245 | 3.110 | 3.230 | 1,651,237 | +0.09(+2.87%) |
Jun 25, 2024 | 3.230 | 3.230 | 3.140 | 3.140 | 3,019,472 | -0.08(-2.48%) |
Jun 24, 2024 | 3.310 | 3.395 | 3.190 | 3.220 | 2,382,968 | -0.07(-2.13%) |
Jun 21, 2024 | 3.280 | 3.470 | 3.260 | 3.290 | 24,785,236 | -0.01(-0.30%) |
Jun 20, 2024 | 3.150 | 3.360 | 3.080 | 3.300 | 3,295,239 | +0.15(+4.76%) |
Jun 18, 2024 | 3.170 | 3.210 | 3.100 | 3.150 | 2,367,748 | -0.01(-0.32%) |
Jun 17, 2024 | 3.120 | 3.180 | 3.010 | 3.160 | 2,719,462 | -0.03(-0.94%) |
Jun 14, 2024 | 3.260 | 3.297 | 3.090 | 3.190 | 2,082,102 | -0.14(-4.20%) |
Jun 13, 2024 | 3.450 | 3.450 | 3.295 | 3.330 | 2,018,174 | -0.09(-2.63%) |
Jun 12, 2024 | 3.610 | 3.830 | 3.380 | 3.420 | 2,364,711 | +0.01(+0.29%) |
Jun 11, 2024 | 3.440 | 3.500 | 3.333 | 3.410 | 2,018,887 | -0.08(-2.29%) |
Jun 10, 2024 | 3.620 | 3.665 | 3.350 | 3.490 | 5,701,716 | -0.33(-8.64%) |
Jun 07, 2024 | 3.650 | 3.940 | 3.580 | 3.820 | 2,140,440 | +0.10(+2.69%) |
Jun 06, 2024 | 3.750 | 3.820 | 3.680 | 3.720 | 894,797 | -0.07(-1.85%) |
Jun 05, 2024 | 3.910 | 3.927 | 3.780 | 3.790 | 795,892 | -0.09(-2.32%) |
Jun 04, 2024 | 3.940 | 4.085 | 3.810 | 3.880 | 1,229,878 | -0.11(-2.76%) |
Jun 03, 2024 | 4.190 | 4.410 | 3.940 | 3.990 | 1,884,227 | -0.08(-1.97%) |
May 31, 2024 | 4.220 | 4.350 | 4.030 | 4.070 | 6,356,512 | -0.14(-3.33%) |
May 30, 2024 | 4.200 | 4.310 | 4.125 | 4.210 | 1,410,970 | +0.04(+0.96%) |
May 29, 2024 | 4.250 | 4.330 | 4.085 | 4.170 | 859,082 | -0.13(-3.02%) |
May 28, 2024 | 4.560 | 4.625 | 4.260 | 4.300 | 1,035,637 | -0.19(-4.23%) |
May 24, 2024 | 4.500 | 4.565 | 4.410 | 4.490 | 656,434 | -0.01(-0.22%) |
May 23, 2024 | 4.840 | 4.840 | 4.365 | 4.500 | 1,345,690 | -0.36(-7.41%) |
May 22, 2024 | 5.060 | 5.099 | 4.780 | 4.860 | 901,545 | -0.21(-4.14%) |
May 21, 2024 | 5.120 | 5.200 | 5.010 | 5.070 | 1,836,637 | -0.10(-1.93%) |
May 20, 2024 | 5.410 | 5.450 | 5.150 | 5.170 | 1,370,830 | -0.25(-4.61%) |
May 17, 2024 | 5.590 | 5.590 | 5.370 | 5.420 | 1,071,108 | -0.18(-3.21%) |
May 16, 2024 | 5.420 | 5.600 | 5.360 | 5.600 | 726,933 | +0.18(+3.32%) |
May 15, 2024 | 5.590 | 5.640 | 5.355 | 5.420 | 753,144 | +0.00(+0.00%) |
May 14, 2024 | 5.610 | 5.710 | 5.410 | 5.420 | 650,374 | -0.03(-0.55%) |
May 13, 2024 | 5.480 | 5.705 | 5.430 | 5.450 | 1,215,087 | +0.07(+1.30%) |
May 10, 2024 | 5.210 | 5.430 | 5.170 | 5.380 | 1,880,909 | +0.22(+4.26%) |
May 09, 2024 | 4.730 | 5.200 | 4.730 | 5.160 | 996,786 | +0.43(+9.09%) |
May 08, 2024 | 4.870 | 4.920 | 4.695 | 4.730 | 1,094,436 | -0.26(-5.21%) |
May 07, 2024 | 5.070 | 5.200 | 4.980 | 4.990 | 1,688,119 | -0.07(-1.38%) |
May 06, 2024 | 5.120 | 5.190 | 4.930 | 5.060 | 797,854 | +0.02(+0.40%) |
May 03, 2024 | 5.300 | 5.530 | 5.020 | 5.040 | 994,498 | -0.05(-0.98%) |
May 02, 2024 | 5.040 | 5.100 | 4.875 | 5.090 | 1,278,588 | +0.16(+3.25%) |