Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 5.280 | 5.520 | 5.170 | 5.420 | 543,854 | +0.08(+1.50%) |
Jul 16, 2024 | 5.470 | 5.560 | 5.280 | 5.340 | 495,532 | -0.05(-0.93%) |
Jul 15, 2024 | 5.580 | 5.700 | 5.300 | 5.390 | 475,248 | -0.12(-2.18%) |
Jul 12, 2024 | 5.200 | 5.600 | 5.200 | 5.510 | 631,060 | +0.32(+6.17%) |
Jul 11, 2024 | 5.130 | 5.305 | 5.060 | 5.190 | 515,546 | +0.20(+4.01%) |
Jul 10, 2024 | 5.010 | 5.180 | 4.900 | 4.990 | 310,319 | -0.01(-0.20%) |
Jul 09, 2024 | 4.790 | 5.194 | 4.790 | 5.000 | 639,582 | +0.20(+4.17%) |
Jul 08, 2024 | 4.540 | 4.880 | 4.539 | 4.800 | 458,280 | +0.26(+5.73%) |
Jul 05, 2024 | 4.400 | 4.550 | 4.290 | 4.540 | 367,944 | +0.19(+4.37%) |
Jul 03, 2024 | 4.250 | 4.390 | 4.160 | 4.350 | 199,723 | +0.23(+5.58%) |
Jul 02, 2024 | 4.150 | 4.220 | 4.110 | 4.120 | 160,043 | -0.08(-1.90%) |
Jul 01, 2024 | 4.220 | 4.325 | 4.180 | 4.200 | 120,186 | -0.04(-0.94%) |
Jun 28, 2024 | 4.170 | 4.240 | 4.070 | 4.240 | 243,888 | +0.05(+1.19%) |
Jun 27, 2024 | 4.060 | 4.255 | 4.040 | 4.190 | 177,635 | +0.10(+2.44%) |
Jun 26, 2024 | 4.200 | 4.200 | 4.060 | 4.090 | 221,280 | -0.13(-3.08%) |
Jun 25, 2024 | 4.300 | 4.310 | 4.100 | 4.220 | 382,695 | -0.13(-2.99%) |
Jun 24, 2024 | 4.590 | 4.630 | 4.300 | 4.350 | 270,954 | -0.23(-5.02%) |
Jun 21, 2024 | 4.510 | 4.630 | 4.460 | 4.580 | 1,648,060 | +0.06(+1.33%) |
Jun 20, 2024 | 4.560 | 4.710 | 4.490 | 4.520 | 213,565 | -0.02(-0.44%) |
Jun 18, 2024 | 4.490 | 4.650 | 4.430 | 4.540 | 799,359 | +0.03(+0.67%) |
Jun 17, 2024 | 4.550 | 4.700 | 4.430 | 4.510 | 324,532 | -0.06(-1.31%) |
Jun 14, 2024 | 4.640 | 4.650 | 4.510 | 4.570 | 232,258 | -0.02(-0.44%) |
Jun 13, 2024 | 4.530 | 4.820 | 4.450 | 4.590 | 557,968 | +0.09(+2.00%) |
Jun 12, 2024 | 4.510 | 4.750 | 4.360 | 4.500 | 423,044 | +0.05(+1.12%) |
Jun 11, 2024 | 4.450 | 4.660 | 4.400 | 4.450 | 584,275 | -0.01(-0.22%) |
Jun 10, 2024 | 4.260 | 4.550 | 4.234 | 4.460 | 466,054 | +0.19(+4.45%) |
Jun 07, 2024 | 4.230 | 4.350 | 4.230 | 4.270 | 240,352 | -0.01(-0.23%) |
Jun 06, 2024 | 4.520 | 4.560 | 4.248 | 4.280 | 369,321 | -0.24(-5.31%) |
Jun 05, 2024 | 4.330 | 4.630 | 4.300 | 4.520 | 497,871 | +0.19(+4.39%) |
Jun 04, 2024 | 4.440 | 4.530 | 4.280 | 4.330 | 405,570 | -0.19(-4.20%) |
Jun 03, 2024 | 4.430 | 4.700 | 4.380 | 4.520 | 782,248 | +0.14(+3.20%) |
May 31, 2024 | 4.220 | 4.465 | 4.220 | 4.380 | 443,061 | +0.17(+4.04%) |
May 30, 2024 | 4.280 | 4.430 | 4.110 | 4.210 | 828,135 | +0.15(+3.69%) |
May 29, 2024 | 4.050 | 4.190 | 4.010 | 4.060 | 379,753 | -0.04(-0.98%) |
May 28, 2024 | 4.130 | 4.210 | 4.020 | 4.100 | 461,699 | +0.04(+0.99%) |
May 24, 2024 | 4.170 | 4.320 | 4.030 | 4.060 | 540,587 | -0.11(-2.64%) |
May 23, 2024 | 4.290 | 4.300 | 4.100 | 4.170 | 515,392 | -0.12(-2.80%) |
May 22, 2024 | 4.350 | 4.390 | 4.220 | 4.290 | 343,918 | -0.02(-0.46%) |
May 21, 2024 | 4.510 | 4.600 | 4.300 | 4.310 | 602,858 | -0.14(-3.15%) |
May 20, 2024 | 4.670 | 4.670 | 4.343 | 4.450 | 474,324 | +0.05(+1.14%) |
May 17, 2024 | 4.530 | 4.620 | 4.400 | 4.400 | 523,022 | -0.20(-4.35%) |
May 16, 2024 | 4.830 | 4.830 | 4.530 | 4.600 | 501,072 | -0.11(-2.34%) |
May 15, 2024 | 4.240 | 4.940 | 4.240 | 4.710 | 1,101,517 | +0.51(+12.14%) |
May 14, 2024 | 4.370 | 4.560 | 4.090 | 4.200 | 954,820 | -0.10(-2.33%) |
May 13, 2024 | 4.240 | 4.430 | 4.180 | 4.300 | 534,230 | +0.10(+2.38%) |
May 10, 2024 | 4.450 | 4.500 | 4.090 | 4.200 | 1,086,831 | -0.25(-5.62%) |
May 09, 2024 | 4.470 | 4.700 | 4.330 | 4.450 | 526,084 | +0.05(+1.14%) |
May 08, 2024 | 4.600 | 4.620 | 4.325 | 4.400 | 455,901 | -0.16(-3.51%) |
May 07, 2024 | 4.800 | 5.065 | 4.540 | 4.560 | 876,046 | -0.22(-4.60%) |
May 06, 2024 | 4.750 | 4.960 | 4.430 | 4.780 | 2,437,810 | +0.18(+3.91%) |
May 03, 2024 | 4.350 | 5.110 | 4.340 | 4.600 | 2,685,580 | +0.53(+13.02%) |
May 02, 2024 | 3.950 | 4.280 | 3.840 | 4.070 | 756,539 | +0.16(+4.09%) |