Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.470 | 4.480 | 4.440 | 4.460 | 306,880 | +0.01(+0.22%) |
Jul 18, 2024 | 4.500 | 4.520 | 4.450 | 4.450 | 1,563,179 | -0.05(-1.11%) |
Jul 17, 2024 | 4.500 | 4.510 | 4.470 | 4.500 | 815,538 | +0.00(+0.00%) |
Jul 16, 2024 | 4.460 | 4.545 | 4.450 | 4.500 | 814,319 | +0.06(+1.35%) |
Jul 15, 2024 | 4.470 | 4.470 | 4.440 | 4.440 | 493,680 | +0.00(+0.00%) |
Jul 12, 2024 | 4.460 | 4.470 | 4.430 | 4.440 | 813,892 | -0.01(-0.22%) |
Jul 11, 2024 | 4.420 | 4.450 | 4.410 | 4.450 | 462,596 | +0.04(+0.91%) |
Jul 10, 2024 | 4.390 | 4.410 | 4.390 | 4.410 | 167,798 | +0.02(+0.46%) |
Jul 09, 2024 | 4.400 | 4.420 | 4.390 | 4.390 | 215,405 | -0.02(-0.45%) |
Jul 08, 2024 | 4.400 | 4.440 | 4.400 | 4.410 | 229,864 | +0.02(+0.46%) |
Jul 05, 2024 | 4.390 | 4.415 | 4.390 | 4.390 | 720,423 | -0.01(-0.23%) |
Jul 03, 2024 | 4.410 | 4.410 | 4.390 | 4.400 | 65,226 | +0.01(+0.23%) |
Jul 02, 2024 | 4.390 | 4.400 | 4.380 | 4.390 | 466,488 | +0.00(+0.00%) |
Jul 01, 2024 | 4.400 | 4.400 | 4.380 | 4.390 | 537,293 | -0.01(-0.23%) |
Jun 28, 2024 | 4.400 | 4.400 | 4.385 | 4.400 | 1,815,414 | +0.01(+0.23%) |
Jun 27, 2024 | 4.370 | 4.400 | 4.350 | 4.390 | 311,186 | +0.04(+0.92%) |
Jun 26, 2024 | 4.340 | 4.360 | 4.330 | 4.350 | 329,111 | +0.00(+0.00%) |
Jun 25, 2024 | 4.350 | 4.370 | 4.340 | 4.350 | 291,565 | -0.01(-0.23%) |
Jun 24, 2024 | 4.360 | 4.390 | 4.340 | 4.360 | 289,947 | +0.01(+0.23%) |
Jun 21, 2024 | 4.360 | 4.390 | 4.340 | 4.350 | 1,805,323 | +0.00(+0.00%) |
Jun 20, 2024 | 4.300 | 4.360 | 4.300 | 4.350 | 435,976 | +0.03(+0.69%) |
Jun 18, 2024 | 4.300 | 4.330 | 4.300 | 4.320 | 218,528 | +0.03(+0.70%) |
Jun 17, 2024 | 4.340 | 4.340 | 4.290 | 4.290 | 775,600 | -0.07(-1.61%) |
Jun 14, 2024 | 4.360 | 4.365 | 4.340 | 4.360 | 266,029 | -0.01(-0.23%) |
Jun 13, 2024 | 4.390 | 4.390 | 4.370 | 4.370 | 184,384 | -0.03(-0.68%) |
Jun 12, 2024 | 4.380 | 4.400 | 4.380 | 4.400 | 275,693 | +0.00(+0.00%) |
Jun 11, 2024 | 4.380 | 4.400 | 4.320 | 4.400 | 318,858 | +0.00(+0.00%) |
Jun 10, 2024 | 4.390 | 4.400 | 4.390 | 4.400 | 441,117 | +0.01(+0.23%) |
Jun 07, 2024 | 4.390 | 4.400 | 4.390 | 4.390 | 247,253 | +0.00(+0.00%) |
Jun 06, 2024 | 4.390 | 4.400 | 4.390 | 4.390 | 229,581 | -0.01(-0.23%) |
Jun 05, 2024 | 4.400 | 4.400 | 4.390 | 4.400 | 238,850 | +0.01(+0.23%) |
Jun 04, 2024 | 4.420 | 4.420 | 4.390 | 4.390 | 510,481 | -0.03(-0.68%) |
Jun 03, 2024 | 4.410 | 4.470 | 4.410 | 4.420 | 1,128,609 | +0.02(+0.45%) |
May 31, 2024 | 4.390 | 4.400 | 4.380 | 4.400 | 512,491 | +0.01(+0.23%) |
May 30, 2024 | 4.360 | 4.390 | 4.345 | 4.390 | 581,422 | +0.04(+0.92%) |
May 29, 2024 | 4.320 | 4.360 | 4.310 | 4.350 | 515,283 | +0.03(+0.69%) |
May 28, 2024 | 4.320 | 4.350 | 4.310 | 4.320 | 491,361 | +0.00(+0.00%) |
May 24, 2024 | 4.330 | 4.340 | 4.310 | 4.320 | 236,734 | +0.00(+0.00%) |
May 23, 2024 | 4.320 | 4.320 | 4.290 | 4.320 | 268,976 | +0.00(+0.00%) |
May 22, 2024 | 4.300 | 4.320 | 4.300 | 4.320 | 520,088 | +0.00(+0.00%) |
May 21, 2024 | 4.310 | 4.330 | 4.290 | 4.320 | 318,486 | +0.01(+0.23%) |
May 20, 2024 | 4.310 | 4.330 | 4.300 | 4.310 | 430,090 | -0.01(-0.23%) |
May 17, 2024 | 4.340 | 4.340 | 4.310 | 4.320 | 306,014 | -0.02(-0.46%) |
May 16, 2024 | 4.330 | 4.340 | 4.320 | 4.340 | 345,598 | +0.01(+0.23%) |
May 15, 2024 | 4.320 | 4.345 | 4.310 | 4.330 | 373,191 | +0.02(+0.46%) |
May 14, 2024 | 4.330 | 4.330 | 4.225 | 4.310 | 440,881 | +0.00(+0.00%) |
May 13, 2024 | 4.330 | 4.330 | 4.300 | 4.310 | 375,481 | +0.00(+0.00%) |
May 10, 2024 | 4.300 | 4.320 | 4.270 | 4.310 | 281,486 | +0.01(+0.23%) |
May 09, 2024 | 4.270 | 4.300 | 4.270 | 4.300 | 330,140 | +0.01(+0.23%) |
May 08, 2024 | 4.280 | 4.296 | 4.270 | 4.290 | 222,976 | +0.02(+0.47%) |
May 07, 2024 | 4.340 | 4.370 | 4.200 | 4.270 | 602,056 | -0.08(-1.84%) |
May 06, 2024 | 4.320 | 4.360 | 4.320 | 4.350 | 172,115 | +0.03(+0.69%) |
May 03, 2024 | 4.330 | 4.370 | 4.320 | 4.320 | 353,407 | -0.01(-0.23%) |
May 02, 2024 | 4.330 | 4.330 | 4.320 | 4.330 | 155,800 | +0.01(+0.23%) |