Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 4.020 | 4.070 | 4.003 | 4.050 | 77,038 | -0.13(-3.23%) |
Jul 23, 2024 | 4.220 | 4.220 | 4.180 | 4.185 | 16,352 | -0.07(-1.53%) |
Jul 22, 2024 | 4.280 | 4.290 | 4.230 | 4.250 | 44,667 | +0.07(+1.67%) |
Jul 19, 2024 | 4.220 | 4.290 | 4.170 | 4.180 | 211,971 | -0.36(-7.93%) |
Jul 18, 2024 | 4.920 | 4.920 | 4.540 | 4.540 | 41,894 | -0.33(-6.76%) |
Jul 17, 2024 | 4.920 | 4.920 | 4.840 | 4.869 | 17,278 | +0.12(+2.51%) |
Jul 16, 2024 | 4.680 | 4.760 | 4.680 | 4.750 | 30,367 | -0.09(-1.86%) |
Jul 15, 2024 | 4.830 | 4.860 | 4.812 | 4.840 | 29,266 | -0.00(-0.10%) |
Jul 12, 2024 | 4.840 | 4.875 | 4.840 | 4.845 | 26,643 | +0.03(+0.62%) |
Jul 11, 2024 | 4.800 | 4.830 | 4.760 | 4.815 | 37,699 | -0.00(-0.10%) |
Jul 10, 2024 | 4.830 | 4.840 | 4.800 | 4.820 | 253,053 | +0.10(+2.12%) |
Jul 09, 2024 | 4.660 | 4.750 | 4.660 | 4.720 | 739,624 | +0.20(+4.42%) |
Jul 08, 2024 | 4.540 | 4.580 | 4.510 | 4.520 | 160,666 | +0.32(+7.62%) |
Jul 05, 2024 | 4.220 | 4.280 | 4.190 | 4.200 | 6,057 | +0.04(+0.96%) |
Jul 03, 2024 | 4.215 | 4.215 | 4.160 | 4.160 | 4,509 | +0.00(+0.00%) |
Jul 02, 2024 | 4.230 | 4.230 | 4.150 | 4.160 | 80,184 | -0.19(-4.30%) |
Jul 01, 2024 | 4.400 | 4.400 | 4.336 | 4.347 | 19,580 | +0.03(+0.63%) |
Jun 28, 2024 | 4.320 | 4.340 | 4.300 | 4.320 | 12,767 | +0.00(+0.00%) |
Jun 27, 2024 | 4.340 | 4.360 | 4.310 | 4.320 | 24,961 | -0.06(-1.37%) |
Jun 26, 2024 | 4.330 | 4.380 | 4.320 | 4.380 | 14,836 | -0.01(-0.23%) |
Jun 25, 2024 | 4.410 | 4.450 | 4.390 | 4.390 | 10,735 | -0.09(-2.01%) |
Jun 24, 2024 | 4.460 | 4.510 | 4.440 | 4.480 | 27,629 | +0.22(+5.16%) |
Jun 21, 2024 | 4.370 | 4.370 | 4.230 | 4.260 | 37,929 | -0.24(-5.33%) |
Jun 20, 2024 | 4.530 | 4.530 | 4.470 | 4.500 | 17,245 | -0.04(-0.88%) |
Jun 18, 2024 | 4.410 | 4.540 | 4.410 | 4.540 | 4,291 | +0.06(+1.34%) |
Jun 17, 2024 | 4.370 | 4.490 | 4.368 | 4.480 | 17,823 | -0.03(-0.67%) |
Jun 14, 2024 | 4.405 | 4.530 | 4.400 | 4.510 | 31,769 | -0.13(-2.80%) |
Jun 13, 2024 | 4.710 | 4.710 | 4.600 | 4.640 | 9,512 | -0.06(-1.28%) |
Jun 12, 2024 | 4.790 | 4.810 | 4.700 | 4.700 | 13,495 | -0.01(-0.21%) |
Jun 11, 2024 | 4.780 | 4.780 | 4.690 | 4.710 | 21,491 | -0.22(-4.46%) |
Jun 10, 2024 | 4.935 | 4.950 | 4.910 | 4.930 | 68,192 | -0.05(-1.00%) |
Jun 07, 2024 | 4.970 | 4.990 | 4.960 | 4.980 | 5,790 | +0.02(+0.36%) |
Jun 06, 2024 | 4.880 | 4.970 | 4.880 | 4.962 | 18,985 | -0.03(-0.57%) |
Jun 05, 2024 | 4.970 | 5.011 | 4.960 | 4.990 | 21,216 | +0.07(+1.43%) |
Jun 04, 2024 | 4.920 | 4.940 | 4.890 | 4.920 | 11,650 | -0.04(-0.81%) |
Jun 03, 2024 | 4.890 | 5.010 | 4.860 | 4.960 | 20,942 | +0.14(+2.90%) |
May 31, 2024 | 4.760 | 4.820 | 4.760 | 4.820 | 23,632 | +0.07(+1.47%) |
May 30, 2024 | 4.780 | 4.780 | 4.740 | 4.750 | 20,207 | +0.18(+3.94%) |
May 29, 2024 | 4.620 | 4.630 | 4.570 | 4.570 | 33,107 | -0.11(-2.35%) |
May 28, 2024 | 4.635 | 4.688 | 4.620 | 4.680 | 10,362 | -0.02(-0.43%) |
May 24, 2024 | 4.660 | 4.720 | 4.660 | 4.700 | 37,588 | +0.23(+5.15%) |
May 23, 2024 | 4.588 | 4.588 | 4.460 | 4.470 | 23,842 | -0.19(-4.08%) |
May 22, 2024 | 4.560 | 4.720 | 4.560 | 4.660 | 457,155 | +0.03(+0.65%) |
May 21, 2024 | 4.610 | 4.640 | 4.555 | 4.630 | 12,646 | -0.13(-2.73%) |
May 20, 2024 | 4.710 | 4.782 | 4.710 | 4.760 | 28,610 | +0.18(+3.93%) |
May 17, 2024 | 4.440 | 4.586 | 4.430 | 4.580 | 66,860 | +0.22(+5.05%) |
May 16, 2024 | 4.440 | 4.480 | 4.346 | 4.360 | 166,588 | -0.89(-16.95%) |
May 15, 2024 | 5.020 | 5.250 | 4.950 | 5.250 | 51,684 | +0.33(+6.75%) |
May 14, 2024 | 4.950 | 4.990 | 4.870 | 4.918 | 17,004 | +0.12(+2.46%) |
May 13, 2024 | 4.730 | 4.810 | 4.720 | 4.800 | 13,697 | +0.06(+1.27%) |
May 10, 2024 | 4.770 | 4.770 | 4.740 | 4.740 | 2,979 | -0.02(-0.42%) |
May 09, 2024 | 4.730 | 4.760 | 4.730 | 4.760 | 6,675 | +0.03(+0.63%) |
May 08, 2024 | 4.750 | 4.755 | 4.730 | 4.730 | 32,575 | -0.05(-1.05%) |
May 07, 2024 | 4.810 | 4.810 | 4.780 | 4.780 | 13,720 | +0.16(+3.46%) |
May 06, 2024 | 4.640 | 4.640 | 4.590 | 4.620 | 18,203 | -0.07(-1.49%) |
May 03, 2024 | 4.708 | 4.708 | 4.670 | 4.690 | 7,317 | -0.04(-0.85%) |
May 02, 2024 | 4.720 | 4.730 | 4.690 | 4.730 | 9,148 | +0.05(+1.07%) |