Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.630 | 4.700 | 4.400 | 4.400 | 333,238 | -0.23(-4.97%) |
Jul 18, 2024 | 5.000 | 5.050 | 4.625 | 4.630 | 378,996 | -0.39(-7.77%) |
Jul 17, 2024 | 5.000 | 5.135 | 4.930 | 5.020 | 496,977 | -0.04(-0.79%) |
Jul 16, 2024 | 4.730 | 5.060 | 4.720 | 5.060 | 478,553 | +0.36(+7.66%) |
Jul 15, 2024 | 4.550 | 4.710 | 4.510 | 4.700 | 371,193 | +0.21(+4.68%) |
Jul 12, 2024 | 4.500 | 4.630 | 4.440 | 4.490 | 389,087 | +0.03(+0.67%) |
Jul 11, 2024 | 4.200 | 4.490 | 4.130 | 4.460 | 535,880 | +0.35(+8.52%) |
Jul 10, 2024 | 4.150 | 4.220 | 4.020 | 4.110 | 182,300 | -0.07(-1.67%) |
Jul 09, 2024 | 4.040 | 4.180 | 3.975 | 4.180 | 590,502 | +0.13(+3.21%) |
Jul 08, 2024 | 3.710 | 4.055 | 3.680 | 4.050 | 1,487,561 | +0.37(+10.05%) |
Jul 05, 2024 | 3.750 | 3.770 | 3.580 | 3.680 | 709,879 | -0.08(-2.13%) |
Jul 03, 2024 | 3.740 | 3.790 | 3.650 | 3.760 | 360,221 | +0.04(+1.08%) |
Jul 02, 2024 | 3.830 | 3.855 | 3.680 | 3.720 | 427,239 | -0.11(-2.87%) |
Jul 01, 2024 | 3.930 | 3.990 | 3.780 | 3.830 | 408,483 | -0.09(-2.30%) |
Jun 28, 2024 | 4.040 | 4.050 | 3.910 | 3.920 | 3,187,818 | -0.08(-2.00%) |
Jun 27, 2024 | 3.990 | 4.050 | 3.930 | 4.000 | 352,592 | +0.02(+0.50%) |
Jun 26, 2024 | 4.060 | 4.133 | 3.930 | 3.980 | 449,239 | -0.11(-2.69%) |
Jun 25, 2024 | 4.170 | 4.195 | 4.080 | 4.090 | 353,998 | -0.10(-2.39%) |
Jun 24, 2024 | 4.250 | 4.320 | 4.125 | 4.190 | 517,688 | -0.05(-1.18%) |
Jun 21, 2024 | 4.160 | 4.290 | 4.120 | 4.240 | 651,219 | +0.08(+1.92%) |
Jun 20, 2024 | 4.430 | 4.430 | 3.955 | 4.160 | 1,180,255 | -0.25(-5.67%) |
Jun 18, 2024 | 4.760 | 4.760 | 4.400 | 4.410 | 453,731 | -0.28(-5.97%) |
Jun 17, 2024 | 4.950 | 5.000 | 4.680 | 4.690 | 528,168 | -0.21(-4.29%) |
Jun 14, 2024 | 4.910 | 5.060 | 4.850 | 4.900 | 611,381 | -0.05(-1.01%) |
Jun 13, 2024 | 5.010 | 5.050 | 4.860 | 4.950 | 276,639 | -0.05(-1.00%) |
Jun 12, 2024 | 4.700 | 5.213 | 4.700 | 5.000 | 778,523 | +0.32(+6.84%) |
Jun 11, 2024 | 5.000 | 5.260 | 4.600 | 4.680 | 1,729,527 | -0.28(-5.65%) |
Jun 10, 2024 | 4.890 | 5.000 | 4.760 | 4.960 | 389,337 | +0.10(+2.06%) |
Jun 07, 2024 | 4.790 | 4.950 | 4.665 | 4.860 | 249,522 | +0.03(+0.62%) |
Jun 06, 2024 | 4.720 | 5.005 | 4.585 | 4.830 | 657,065 | +0.24(+5.23%) |
Jun 05, 2024 | 4.490 | 4.640 | 4.450 | 4.590 | 234,448 | +0.13(+2.91%) |
Jun 04, 2024 | 4.410 | 4.520 | 4.320 | 4.460 | 285,214 | +0.02(+0.45%) |
Jun 03, 2024 | 4.500 | 4.530 | 4.330 | 4.440 | 235,713 | -0.04(-0.89%) |
May 31, 2024 | 4.650 | 4.725 | 4.380 | 4.480 | 325,258 | -0.17(-3.66%) |
May 30, 2024 | 4.700 | 4.725 | 4.600 | 4.650 | 184,287 | -0.03(-0.64%) |
May 29, 2024 | 4.760 | 4.810 | 4.660 | 4.680 | 258,427 | -0.15(-3.11%) |
May 28, 2024 | 4.550 | 4.860 | 4.450 | 4.830 | 538,783 | +0.29(+6.39%) |
May 24, 2024 | 4.470 | 4.610 | 4.435 | 4.540 | 252,425 | +0.00(+0.00%) |
May 23, 2024 | 4.640 | 4.650 | 4.490 | 4.540 | 225,073 | -0.06(-1.30%) |
May 22, 2024 | 4.630 | 4.845 | 4.530 | 4.600 | 483,295 | -0.02(-0.43%) |
May 21, 2024 | 4.730 | 4.900 | 4.540 | 4.620 | 298,121 | -0.13(-2.74%) |
May 20, 2024 | 4.660 | 4.775 | 4.612 | 4.750 | 245,837 | +0.08(+1.71%) |
May 17, 2024 | 4.850 | 4.885 | 4.660 | 4.670 | 271,236 | -0.13(-2.71%) |
May 16, 2024 | 4.760 | 4.880 | 4.734 | 4.800 | 276,372 | +0.03(+0.63%) |
May 15, 2024 | 4.580 | 4.790 | 4.545 | 4.770 | 352,512 | +0.23(+5.07%) |
May 14, 2024 | 4.740 | 4.825 | 4.540 | 4.540 | 581,180 | -0.17(-3.61%) |
May 13, 2024 | 4.740 | 4.820 | 4.675 | 4.710 | 194,081 | -0.03(-0.63%) |
May 10, 2024 | 4.700 | 4.785 | 4.600 | 4.740 | 358,721 | +0.01(+0.21%) |
May 09, 2024 | 4.690 | 4.790 | 4.450 | 4.730 | 896,263 | +0.09(+1.94%) |
May 08, 2024 | 3.940 | 5.140 | 3.940 | 4.640 | 2,824,909 | +0.71(+18.07%) |
May 07, 2024 | 3.900 | 3.952 | 3.790 | 3.930 | 315,268 | +0.02(+0.51%) |
May 06, 2024 | 3.780 | 3.915 | 3.780 | 3.910 | 371,165 | +0.14(+3.71%) |
May 03, 2024 | 3.950 | 3.950 | 3.740 | 3.770 | 477,877 | -0.06(-1.57%) |
May 02, 2024 | 3.800 | 3.848 | 3.620 | 3.830 | 517,179 | +0.05(+1.32%) |