Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.820 | 5.000 | 4.680 | 4.720 | 155,657 | -0.05(-1.05%) |
Jul 18, 2024 | 4.960 | 5.150 | 4.700 | 4.770 | 63,651 | -0.22(-4.41%) |
Jul 17, 2024 | 4.990 | 5.250 | 4.945 | 4.990 | 190,301 | -0.17(-3.29%) |
Jul 16, 2024 | 5.030 | 5.190 | 4.970 | 5.160 | 154,630 | +0.16(+3.20%) |
Jul 15, 2024 | 4.840 | 5.010 | 4.840 | 5.000 | 118,533 | +0.22(+4.60%) |
Jul 12, 2024 | 4.750 | 4.920 | 4.620 | 4.780 | 117,810 | +0.04(+0.84%) |
Jul 11, 2024 | 4.550 | 4.790 | 4.400 | 4.740 | 186,013 | +0.19(+4.18%) |
Jul 10, 2024 | 4.370 | 4.740 | 4.260 | 4.550 | 79,162 | +0.21(+4.84%) |
Jul 09, 2024 | 4.610 | 4.660 | 4.310 | 4.340 | 124,448 | -0.28(-6.06%) |
Jul 08, 2024 | 4.760 | 4.940 | 4.620 | 4.620 | 152,876 | -0.14(-2.94%) |
Jul 05, 2024 | 4.730 | 4.825 | 4.660 | 4.760 | 79,182 | +0.00(+0.00%) |
Jul 03, 2024 | 4.840 | 4.840 | 4.674 | 4.760 | 19,077 | -0.04(-0.83%) |
Jul 02, 2024 | 4.860 | 4.900 | 4.600 | 4.800 | 112,836 | -0.12(-2.44%) |
Jul 01, 2024 | 5.220 | 5.355 | 4.850 | 4.920 | 108,436 | -0.29(-5.57%) |
Jun 28, 2024 | 4.880 | 5.320 | 4.830 | 5.210 | 2,177,996 | +0.30(+6.11%) |
Jun 27, 2024 | 5.020 | 5.290 | 4.870 | 4.910 | 171,639 | -0.07(-1.41%) |
Jun 26, 2024 | 4.840 | 5.010 | 4.700 | 4.980 | 175,459 | +0.05(+1.01%) |
Jun 25, 2024 | 4.990 | 5.010 | 4.850 | 4.930 | 92,467 | -0.07(-1.40%) |
Jun 24, 2024 | 5.220 | 5.450 | 4.921 | 5.000 | 101,667 | -0.30(-5.66%) |
Jun 21, 2024 | 4.960 | 5.310 | 4.900 | 5.300 | 695,357 | +0.34(+6.85%) |
Jun 20, 2024 | 4.950 | 5.370 | 4.861 | 4.960 | 95,105 | -0.03(-0.60%) |
Jun 18, 2024 | 4.940 | 5.150 | 4.870 | 4.990 | 111,235 | -0.02(-0.40%) |
Jun 17, 2024 | 4.670 | 5.070 | 4.590 | 5.010 | 119,041 | +0.31(+6.60%) |
Jun 14, 2024 | 4.900 | 5.110 | 4.630 | 4.700 | 115,065 | -0.29(-5.81%) |
Jun 13, 2024 | 5.230 | 5.230 | 4.690 | 4.990 | 271,040 | -0.19(-3.67%) |
Jun 12, 2024 | 5.040 | 5.430 | 5.000 | 5.180 | 211,766 | +0.15(+2.98%) |
Jun 11, 2024 | 4.820 | 5.050 | 4.760 | 5.030 | 140,773 | +0.19(+3.93%) |
Jun 10, 2024 | 4.680 | 4.940 | 4.645 | 4.840 | 88,681 | +0.18(+3.86%) |
Jun 07, 2024 | 4.600 | 4.820 | 4.565 | 4.660 | 57,222 | +0.06(+1.30%) |
Jun 06, 2024 | 4.850 | 4.950 | 4.570 | 4.600 | 171,742 | -0.18(-3.77%) |
Jun 05, 2024 | 4.720 | 4.830 | 4.550 | 4.780 | 181,816 | +0.07(+1.49%) |
Jun 04, 2024 | 4.940 | 5.100 | 4.670 | 4.710 | 173,273 | -0.28(-5.61%) |
Jun 03, 2024 | 4.850 | 5.000 | 4.660 | 4.990 | 120,511 | +0.22(+4.61%) |
May 31, 2024 | 4.970 | 4.980 | 4.600 | 4.770 | 514,953 | -0.18(-3.64%) |
May 30, 2024 | 5.150 | 5.150 | 4.790 | 4.950 | 128,331 | -0.12(-2.37%) |
May 29, 2024 | 4.980 | 5.250 | 4.950 | 5.070 | 189,405 | +0.03(+0.60%) |
May 28, 2024 | 4.500 | 5.050 | 4.500 | 5.040 | 256,630 | +0.52(+11.50%) |
May 24, 2024 | 4.560 | 4.640 | 4.480 | 4.520 | 55,136 | -0.02(-0.44%) |
May 23, 2024 | 4.770 | 4.770 | 4.430 | 4.540 | 82,025 | -0.23(-4.82%) |
May 22, 2024 | 4.430 | 5.090 | 4.370 | 4.770 | 151,458 | +0.36(+8.16%) |
May 21, 2024 | 4.610 | 4.610 | 4.330 | 4.410 | 141,146 | -0.12(-2.65%) |
May 20, 2024 | 4.430 | 4.610 | 4.370 | 4.530 | 89,465 | +0.10(+2.26%) |
May 17, 2024 | 4.690 | 4.802 | 4.410 | 4.430 | 94,334 | -0.12(-2.64%) |
May 16, 2024 | 4.450 | 4.720 | 4.400 | 4.550 | 162,570 | +0.11(+2.48%) |
May 15, 2024 | 4.660 | 4.660 | 4.350 | 4.440 | 151,018 | -0.25(-5.33%) |
May 14, 2024 | 4.690 | 4.700 | 4.440 | 4.690 | 88,698 | +0.07(+1.52%) |
May 13, 2024 | 4.690 | 4.750 | 4.520 | 4.620 | 22,467 | +0.01(+0.22%) |
May 10, 2024 | 4.730 | 4.810 | 4.490 | 4.610 | 60,223 | -0.11(-2.33%) |
May 09, 2024 | 4.610 | 4.830 | 4.610 | 4.720 | 64,580 | +0.14(+3.06%) |
May 08, 2024 | 4.610 | 4.710 | 4.560 | 4.580 | 23,486 | -0.07(-1.51%) |
May 07, 2024 | 4.640 | 4.980 | 4.600 | 4.650 | 73,378 | +0.09(+1.97%) |
May 06, 2024 | 4.510 | 4.605 | 4.400 | 4.560 | 78,750 | +0.06(+1.33%) |
May 03, 2024 | 4.850 | 4.850 | 4.470 | 4.500 | 52,406 | -0.31(-6.44%) |
May 02, 2024 | 4.851 | 4.901 | 4.770 | 4.810 | 30,418 | +0.03(+0.63%) |