Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 4.650 | 4.761 | 4.520 | 4.550 | 23,988 | -0.15(-3.19%) |
Jul 17, 2024 | 4.810 | 4.810 | 4.590 | 4.700 | 33,999 | -0.05(-1.05%) |
Jul 16, 2024 | 4.500 | 4.780 | 4.480 | 4.750 | 84,059 | +0.25(+5.56%) |
Jul 15, 2024 | 4.520 | 4.560 | 4.460 | 4.500 | 51,172 | +0.01(+0.22%) |
Jul 12, 2024 | 4.500 | 4.530 | 4.440 | 4.490 | 50,110 | -0.04(-0.88%) |
Jul 11, 2024 | 4.550 | 4.620 | 4.480 | 4.530 | 28,937 | +0.03(+0.67%) |
Jul 10, 2024 | 4.460 | 4.620 | 4.460 | 4.500 | 41,947 | -0.04(-0.88%) |
Jul 09, 2024 | 4.420 | 4.581 | 4.420 | 4.540 | 28,133 | +0.12(+2.71%) |
Jul 08, 2024 | 4.520 | 4.570 | 4.400 | 4.420 | 57,780 | -0.10(-2.21%) |
Jul 05, 2024 | 4.770 | 4.770 | 4.480 | 4.520 | 63,875 | -0.30(-6.22%) |
Jul 03, 2024 | 4.600 | 4.900 | 4.570 | 4.820 | 33,287 | +0.26(+5.70%) |
Jul 02, 2024 | 4.660 | 4.660 | 4.520 | 4.560 | 53,339 | -0.08(-1.72%) |
Jul 01, 2024 | 4.630 | 4.709 | 4.582 | 4.640 | 40,171 | +0.04(+0.87%) |
Jun 28, 2024 | 4.690 | 4.984 | 4.600 | 4.600 | 49,222 | -0.16(-3.36%) |
Jun 27, 2024 | 4.950 | 4.950 | 4.720 | 4.760 | 49,331 | -0.12(-2.48%) |
Jun 26, 2024 | 4.890 | 4.968 | 4.833 | 4.881 | 35,921 | +0.01(+0.22%) |
Jun 25, 2024 | 4.810 | 5.250 | 4.810 | 4.870 | 68,314 | +0.00(+0.00%) |
Jun 24, 2024 | 4.830 | 4.990 | 4.775 | 4.870 | 65,797 | +0.04(+0.83%) |
Jun 21, 2024 | 4.900 | 4.960 | 4.800 | 4.830 | 66,226 | -0.02(-0.41%) |
Jun 20, 2024 | 4.710 | 4.850 | 4.650 | 4.850 | 75,983 | +0.20(+4.30%) |
Jun 18, 2024 | 4.720 | 4.876 | 4.610 | 4.650 | 62,063 | -0.05(-1.06%) |
Jun 17, 2024 | 4.300 | 4.720 | 4.290 | 4.700 | 197,324 | +0.63(+15.48%) |
Jun 14, 2024 | 4.250 | 4.250 | 4.020 | 4.070 | 40,811 | -0.18(-4.24%) |
Jun 13, 2024 | 4.390 | 4.420 | 4.240 | 4.250 | 43,462 | -0.19(-4.28%) |
Jun 12, 2024 | 4.490 | 4.520 | 4.300 | 4.440 | 44,135 | -0.08(-1.77%) |
Jun 11, 2024 | 4.530 | 4.565 | 4.520 | 4.520 | 23,626 | -0.09(-1.95%) |
Jun 10, 2024 | 4.500 | 4.790 | 4.470 | 4.610 | 33,871 | +0.02(+0.44%) |
Jun 07, 2024 | 4.720 | 4.750 | 4.535 | 4.590 | 52,452 | -0.21(-4.37%) |
Jun 06, 2024 | 4.730 | 4.830 | 4.610 | 4.800 | 41,655 | +0.05(+1.05%) |
Jun 05, 2024 | 4.600 | 4.864 | 4.600 | 4.750 | 73,217 | +0.20(+4.40%) |
Jun 04, 2024 | 4.570 | 4.590 | 4.510 | 4.550 | 40,993 | -0.02(-0.44%) |
Jun 03, 2024 | 4.510 | 4.800 | 4.510 | 4.570 | 60,385 | -0.08(-1.72%) |
May 31, 2024 | 4.650 | 4.700 | 4.420 | 4.650 | 91,084 | -0.03(-0.64%) |
May 30, 2024 | 4.330 | 4.690 | 4.260 | 4.680 | 80,626 | +0.35(+8.08%) |
May 29, 2024 | 4.430 | 4.560 | 4.250 | 4.330 | 66,257 | -0.32(-6.88%) |
May 28, 2024 | 3.880 | 4.680 | 3.830 | 4.650 | 216,811 | +0.72(+18.17%) |
May 24, 2024 | 3.800 | 4.060 | 3.750 | 3.935 | 54,470 | +0.12(+3.28%) |
May 23, 2024 | 3.980 | 3.980 | 3.800 | 3.810 | 33,405 | -0.11(-2.81%) |
May 22, 2024 | 3.920 | 4.000 | 3.880 | 3.920 | 47,288 | -0.11(-2.73%) |
May 21, 2024 | 3.910 | 4.110 | 3.800 | 4.030 | 81,958 | +0.10(+2.54%) |
May 20, 2024 | 3.950 | 4.090 | 3.841 | 3.930 | 67,666 | -0.02(-0.51%) |
May 17, 2024 | 4.010 | 4.220 | 3.750 | 3.950 | 113,747 | -0.14(-3.42%) |
May 16, 2024 | 3.650 | 4.325 | 3.550 | 4.090 | 421,781 | +0.54(+15.21%) |
May 15, 2024 | 3.730 | 3.760 | 3.540 | 3.550 | 72,177 | -0.17(-4.57%) |
May 14, 2024 | 3.860 | 3.960 | 3.700 | 3.720 | 74,346 | -0.13(-3.38%) |
May 13, 2024 | 3.560 | 3.950 | 3.560 | 3.850 | 95,249 | +0.25(+6.94%) |
May 10, 2024 | 3.540 | 3.600 | 3.520 | 3.600 | 26,999 | +0.08(+2.27%) |
May 09, 2024 | 3.610 | 3.610 | 3.370 | 3.520 | 37,686 | -0.09(-2.49%) |
May 08, 2024 | 3.550 | 3.700 | 3.550 | 3.610 | 81,300 | +0.13(+3.74%) |
May 07, 2024 | 3.200 | 3.630 | 3.200 | 3.480 | 131,514 | +0.27(+8.41%) |
May 06, 2024 | 3.150 | 3.240 | 3.150 | 3.210 | 13,667 | +0.05(+1.58%) |
May 03, 2024 | 3.130 | 3.250 | 3.120 | 3.160 | 72,487 | +0.05(+1.61%) |
May 02, 2024 | 3.040 | 3.180 | 3.040 | 3.110 | 80,701 | +0.07(+2.47%) |