Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.340 | 4.350 | 4.220 | 4.290 | 1,277,315 | +0.00(+0.00%) |
Jul 18, 2024 | 4.440 | 4.520 | 4.290 | 4.290 | 1,772,780 | -0.20(-4.45%) |
Jul 17, 2024 | 4.510 | 4.540 | 4.345 | 4.490 | 2,373,612 | -0.06(-1.32%) |
Jul 16, 2024 | 4.500 | 4.560 | 4.500 | 4.550 | 1,809,326 | +0.07(+1.56%) |
Jul 15, 2024 | 4.480 | 4.510 | 4.430 | 4.480 | 1,783,902 | +0.02(+0.45%) |
Jul 12, 2024 | 4.340 | 4.490 | 4.340 | 4.460 | 2,104,108 | +0.11(+2.53%) |
Jul 11, 2024 | 4.170 | 4.350 | 4.170 | 4.350 | 1,906,016 | +0.22(+5.33%) |
Jul 10, 2024 | 4.140 | 4.165 | 4.080 | 4.130 | 1,402,455 | -0.04(-0.96%) |
Jul 09, 2024 | 4.210 | 4.250 | 4.100 | 4.170 | 989,967 | -0.05(-1.18%) |
Jul 08, 2024 | 4.270 | 4.290 | 4.130 | 4.220 | 1,425,521 | -0.08(-1.86%) |
Jul 05, 2024 | 4.180 | 4.340 | 4.160 | 4.300 | 1,830,974 | -0.04(-0.92%) |
Jul 03, 2024 | 4.350 | 4.398 | 4.310 | 4.340 | 897,847 | -0.01(-0.23%) |
Jul 02, 2024 | 4.390 | 4.440 | 4.300 | 4.350 | 1,923,168 | -0.04(-0.91%) |
Jul 01, 2024 | 4.400 | 4.460 | 4.280 | 4.390 | 2,053,256 | -0.08(-1.79%) |
Jun 28, 2024 | 4.130 | 4.480 | 4.115 | 4.470 | 14,519,414 | +0.34(+8.23%) |
Jun 27, 2024 | 4.050 | 4.130 | 4.010 | 4.130 | 1,552,597 | +0.13(+3.25%) |
Jun 26, 2024 | 4.050 | 4.090 | 4.000 | 4.000 | 1,207,428 | -0.05(-1.23%) |
Jun 25, 2024 | 4.040 | 4.120 | 4.020 | 4.050 | 1,011,178 | -0.02(-0.49%) |
Jun 24, 2024 | 4.000 | 4.090 | 4.000 | 4.070 | 1,133,720 | +0.04(+0.99%) |
Jun 21, 2024 | 4.100 | 4.110 | 3.970 | 4.030 | 4,232,306 | -0.02(-0.49%) |
Jun 20, 2024 | 4.060 | 4.080 | 4.020 | 4.050 | 1,894,487 | -0.06(-1.46%) |
Jun 18, 2024 | 4.100 | 4.110 | 4.034 | 4.110 | 1,122,953 | -0.01(-0.24%) |
Jun 17, 2024 | 3.930 | 4.120 | 3.900 | 4.120 | 1,626,695 | +0.14(+3.52%) |
Jun 14, 2024 | 3.900 | 3.990 | 3.900 | 3.980 | 2,251,510 | +0.01(+0.25%) |
Jun 13, 2024 | 4.090 | 4.130 | 3.960 | 3.970 | 2,220,392 | -0.10(-2.46%) |
Jun 12, 2024 | 4.100 | 4.195 | 4.050 | 4.070 | 2,483,175 | +0.00(+0.00%) |
Jun 11, 2024 | 4.100 | 4.100 | 4.060 | 4.070 | 1,980,783 | -0.05(-1.21%) |
Jun 10, 2024 | 4.170 | 4.190 | 4.110 | 4.120 | 2,030,923 | -0.06(-1.44%) |
Jun 07, 2024 | 4.240 | 4.240 | 4.170 | 4.180 | 2,063,789 | -0.08(-1.88%) |
Jun 06, 2024 | 4.300 | 4.313 | 4.210 | 4.260 | 1,794,705 | -0.04(-0.93%) |
Jun 05, 2024 | 4.350 | 4.389 | 4.280 | 4.300 | 3,467,743 | -0.05(-1.15%) |
Jun 04, 2024 | 4.370 | 4.440 | 4.315 | 4.350 | 3,028,810 | -0.06(-1.36%) |
Jun 03, 2024 | 4.400 | 4.439 | 4.356 | 4.410 | 3,470,614 | +0.01(+0.23%) |
May 31, 2024 | 4.280 | 4.410 | 4.280 | 4.400 | 3,978,308 | +0.11(+2.56%) |
May 30, 2024 | 4.330 | 4.340 | 4.260 | 4.290 | 3,751,022 | -0.05(-1.15%) |
May 29, 2024 | 4.350 | 4.380 | 4.310 | 4.340 | 2,204,500 | -0.03(-0.69%) |
May 28, 2024 | 4.410 | 4.418 | 4.360 | 4.370 | 2,629,523 | -0.05(-1.13%) |
May 24, 2024 | 4.410 | 4.440 | 4.360 | 4.420 | 2,798,407 | +0.00(+0.00%) |
May 23, 2024 | 4.480 | 4.490 | 4.340 | 4.420 | 3,537,251 | -0.08(-1.78%) |
May 22, 2024 | 4.470 | 4.510 | 4.455 | 4.500 | 2,453,407 | +0.06(+1.35%) |
May 21, 2024 | 4.500 | 4.500 | 4.430 | 4.440 | 2,736,035 | -0.06(-1.33%) |
May 20, 2024 | 4.470 | 4.500 | 4.465 | 4.500 | 1,004,633 | +0.01(+0.22%) |
May 17, 2024 | 4.490 | 4.500 | 4.460 | 4.490 | 1,519,525 | +0.00(+0.00%) |
May 16, 2024 | 4.480 | 4.500 | 4.460 | 4.490 | 2,190,810 | +0.01(+0.22%) |
May 15, 2024 | 4.490 | 4.530 | 4.430 | 4.480 | 2,261,425 | +0.03(+0.67%) |
May 14, 2024 | 4.450 | 4.500 | 4.420 | 4.450 | 2,396,141 | -0.01(-0.22%) |
May 13, 2024 | 4.430 | 4.530 | 4.430 | 4.460 | 2,353,197 | +0.04(+0.90%) |
May 10, 2024 | 4.470 | 4.510 | 4.420 | 4.420 | 2,053,916 | -0.07(-1.56%) |
May 09, 2024 | 4.430 | 4.500 | 4.400 | 4.490 | 3,626,099 | +0.06(+1.35%) |
May 08, 2024 | 4.500 | 4.500 | 4.420 | 4.430 | 2,276,323 | -0.06(-1.34%) |
May 07, 2024 | 4.510 | 4.600 | 4.470 | 4.490 | 3,249,721 | -0.01(-0.22%) |
May 06, 2024 | 4.540 | 4.620 | 4.490 | 4.500 | 3,045,572 | -0.04(-0.88%) |
May 03, 2024 | 4.560 | 4.650 | 4.510 | 4.540 | 3,069,928 | +0.03(+0.67%) |
May 02, 2024 | 4.590 | 4.610 | 4.490 | 4.510 | 3,444,124 | +0.00(+0.00%) |