Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 4.430 | 4.552 | 4.250 | 4.300 | 26,680 | -0.28(-6.11%) |
Jul 16, 2024 | 4.500 | 4.580 | 4.290 | 4.580 | 45,851 | +0.10(+2.23%) |
Jul 15, 2024 | 4.440 | 4.510 | 4.180 | 4.480 | 32,832 | +0.18(+4.19%) |
Jul 12, 2024 | 4.040 | 4.525 | 4.040 | 4.300 | 128,718 | +0.22(+5.39%) |
Jul 11, 2024 | 4.000 | 4.140 | 3.926 | 4.080 | 15,722 | +0.03(+0.74%) |
Jul 10, 2024 | 4.050 | 4.050 | 3.880 | 4.050 | 11,994 | +0.05(+1.25%) |
Jul 09, 2024 | 3.900 | 4.000 | 3.849 | 4.000 | 9,070 | +0.10(+2.56%) |
Jul 08, 2024 | 3.910 | 4.000 | 3.900 | 3.900 | 13,164 | -0.07(-1.76%) |
Jul 05, 2024 | 3.960 | 4.000 | 3.920 | 3.970 | 6,187 | -0.07(-1.85%) |
Jul 03, 2024 | 4.070 | 4.070 | 3.940 | 4.045 | 3,714 | -0.00(-0.12%) |
Jul 02, 2024 | 3.920 | 4.080 | 3.860 | 4.050 | 60,222 | +0.11(+2.79%) |
Jul 01, 2024 | 3.820 | 4.010 | 3.820 | 3.940 | 10,452 | +0.02(+0.59%) |
Jun 28, 2024 | 3.850 | 4.040 | 3.800 | 3.917 | 3,845 | +0.01(+0.18%) |
Jun 27, 2024 | 3.910 | 3.960 | 3.820 | 3.910 | 18,881 | -0.07(-1.76%) |
Jun 26, 2024 | 3.920 | 4.200 | 3.860 | 3.980 | 33,863 | +0.06(+1.53%) |
Jun 25, 2024 | 3.780 | 3.920 | 3.700 | 3.920 | 21,954 | +0.03(+0.77%) |
Jun 24, 2024 | 3.640 | 3.940 | 3.640 | 3.890 | 20,376 | +0.24(+6.43%) |
Jun 21, 2024 | 3.740 | 3.872 | 3.580 | 3.655 | 16,816 | -0.12(-3.05%) |
Jun 20, 2024 | 3.950 | 3.950 | 3.765 | 3.770 | 15,921 | -0.31(-7.60%) |
Jun 18, 2024 | 3.900 | 4.090 | 3.900 | 4.080 | 12,110 | +0.05(+1.24%) |
Jun 17, 2024 | 4.000 | 4.030 | 3.785 | 4.030 | 18,182 | -0.02(-0.49%) |
Jun 14, 2024 | 3.900 | 4.050 | 3.740 | 4.050 | 7,909 | +0.03(+0.75%) |
Jun 13, 2024 | 4.080 | 4.159 | 4.020 | 4.020 | 5,354 | -0.18(-4.29%) |
Jun 12, 2024 | 4.000 | 4.225 | 3.890 | 4.200 | 24,869 | +0.02(+0.48%) |
Jun 11, 2024 | 3.550 | 4.180 | 3.550 | 4.180 | 16,611 | +0.60(+16.76%) |
Jun 10, 2024 | 3.680 | 3.869 | 3.560 | 3.580 | 60,183 | -0.18(-4.79%) |
Jun 07, 2024 | 3.970 | 3.980 | 3.730 | 3.760 | 58,396 | -0.20(-5.05%) |
Jun 06, 2024 | 4.230 | 4.230 | 3.910 | 3.960 | 65,365 | -0.30(-7.04%) |
Jun 05, 2024 | 4.390 | 4.390 | 4.150 | 4.260 | 31,907 | -0.13(-2.96%) |
Jun 04, 2024 | 4.280 | 4.465 | 4.150 | 4.390 | 43,009 | +0.02(+0.46%) |
Jun 03, 2024 | 4.260 | 4.465 | 4.260 | 4.370 | 24,709 | +0.05(+1.16%) |
May 31, 2024 | 4.420 | 4.525 | 4.260 | 4.320 | 19,232 | -0.07(-1.59%) |
May 30, 2024 | 5.000 | 5.005 | 4.265 | 4.390 | 41,227 | -0.31(-6.60%) |
May 29, 2024 | 4.750 | 4.941 | 4.600 | 4.700 | 26,963 | -0.18(-3.69%) |
May 28, 2024 | 4.980 | 5.115 | 4.760 | 4.880 | 31,656 | -0.09(-1.81%) |
May 24, 2024 | 5.045 | 5.045 | 4.900 | 4.970 | 7,205 | +0.00(+0.00%) |
May 23, 2024 | 5.150 | 5.220 | 4.910 | 4.970 | 40,015 | -0.14(-2.74%) |
May 22, 2024 | 5.240 | 5.250 | 5.090 | 5.110 | 44,818 | -0.04(-0.78%) |
May 21, 2024 | 5.460 | 5.460 | 5.100 | 5.150 | 25,438 | +0.01(+0.19%) |
May 20, 2024 | 5.080 | 5.240 | 4.950 | 5.140 | 111,551 | +0.15(+3.01%) |
May 17, 2024 | 4.810 | 5.240 | 4.750 | 4.990 | 130,400 | +0.31(+6.62%) |
May 16, 2024 | 4.730 | 4.731 | 4.570 | 4.680 | 14,551 | -0.04(-0.85%) |
May 15, 2024 | 4.720 | 4.742 | 4.540 | 4.720 | 21,036 | +0.07(+1.51%) |
May 14, 2024 | 4.630 | 4.700 | 4.535 | 4.650 | 32,312 | +0.19(+4.26%) |
May 13, 2024 | 4.270 | 4.660 | 4.270 | 4.460 | 32,396 | +0.19(+4.45%) |
May 10, 2024 | 4.130 | 4.290 | 4.073 | 4.270 | 11,111 | +0.25(+6.19%) |
May 09, 2024 | 4.100 | 4.100 | 3.950 | 4.021 | 12,984 | -0.08(-1.93%) |
May 08, 2024 | 4.200 | 4.200 | 3.891 | 4.100 | 6,019 | -0.10(-2.38%) |
May 07, 2024 | 4.300 | 4.300 | 4.200 | 4.200 | 10,450 | -0.09(-2.10%) |
May 06, 2024 | 4.100 | 4.390 | 4.080 | 4.290 | 28,048 | +0.32(+8.06%) |
May 03, 2024 | 3.970 | 4.140 | 3.820 | 3.970 | 39,900 | +0.01(+0.25%) |
May 02, 2024 | 4.020 | 4.050 | 3.850 | 3.960 | 14,824 | -0.06(-1.49%) |