Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 4.340 | 4.434 | 4.180 | 4.300 | 13,021 | -0.12(-2.82%) |
Jul 16, 2024 | 4.300 | 4.660 | 4.220 | 4.425 | 104,957 | +0.12(+2.91%) |
Jul 15, 2024 | 4.540 | 4.540 | 4.180 | 4.300 | 40,309 | -0.24(-5.29%) |
Jul 12, 2024 | 4.330 | 4.540 | 4.250 | 4.540 | 32,531 | +0.05(+1.11%) |
Jul 11, 2024 | 4.470 | 4.700 | 4.150 | 4.490 | 611,741 | +0.02(+0.45%) |
Jul 10, 2024 | 4.350 | 4.500 | 4.330 | 4.470 | 7,587 | +0.05(+1.13%) |
Jul 09, 2024 | 4.520 | 4.670 | 4.410 | 4.420 | 26,351 | -0.05(-1.12%) |
Jul 08, 2024 | 4.440 | 4.637 | 4.371 | 4.470 | 11,288 | -0.02(-0.45%) |
Jul 05, 2024 | 4.500 | 4.517 | 4.340 | 4.490 | 9,607 | +0.14(+3.22%) |
Jul 03, 2024 | 4.700 | 4.700 | 4.350 | 4.350 | 11,335 | -0.19(-4.19%) |
Jul 02, 2024 | 4.300 | 4.570 | 4.300 | 4.540 | 8,182 | +0.24(+5.58%) |
Jul 01, 2024 | 4.720 | 4.720 | 4.300 | 4.300 | 16,419 | -0.20(-4.44%) |
Jun 28, 2024 | 4.570 | 4.570 | 4.440 | 4.500 | 7,675 | -0.07(-1.53%) |
Jun 27, 2024 | 4.520 | 4.600 | 4.500 | 4.570 | 9,974 | -0.01(-0.22%) |
Jun 26, 2024 | 4.690 | 4.763 | 4.520 | 4.580 | 12,638 | +0.11(+2.46%) |
Jun 25, 2024 | 4.640 | 4.830 | 4.470 | 4.470 | 26,483 | -0.15(-3.25%) |
Jun 24, 2024 | 4.710 | 4.760 | 4.510 | 4.620 | 26,328 | -0.19(-3.95%) |
Jun 21, 2024 | 4.670 | 4.810 | 4.670 | 4.810 | 28,387 | +0.05(+1.05%) |
Jun 20, 2024 | 4.650 | 5.150 | 4.590 | 4.760 | 56,094 | +0.07(+1.49%) |
Jun 18, 2024 | 4.570 | 5.000 | 4.520 | 4.690 | 31,692 | +0.01(+0.21%) |
Jun 17, 2024 | 4.550 | 4.680 | 4.460 | 4.680 | 6,864 | +0.04(+0.86%) |
Jun 14, 2024 | 4.500 | 4.640 | 4.320 | 4.640 | 27,415 | +0.10(+2.20%) |
Jun 13, 2024 | 4.580 | 4.580 | 4.420 | 4.540 | 6,289 | +0.08(+1.79%) |
Jun 12, 2024 | 4.490 | 4.600 | 4.420 | 4.460 | 15,950 | -0.03(-0.67%) |
Jun 11, 2024 | 4.670 | 4.670 | 4.400 | 4.490 | 34,102 | -0.12(-2.60%) |
Jun 10, 2024 | 4.620 | 4.620 | 4.440 | 4.610 | 15,026 | +0.04(+0.88%) |
Jun 07, 2024 | 4.770 | 4.770 | 4.550 | 4.570 | 7,203 | -0.12(-2.56%) |
Jun 06, 2024 | 4.580 | 4.730 | 4.453 | 4.690 | 38,529 | +0.11(+2.40%) |
Jun 05, 2024 | 4.430 | 4.590 | 4.310 | 4.580 | 21,049 | +0.16(+3.62%) |
Jun 04, 2024 | 4.710 | 4.720 | 4.290 | 4.420 | 34,360 | -0.28(-5.96%) |
Jun 03, 2024 | 4.820 | 4.940 | 4.645 | 4.700 | 53,397 | -0.12(-2.49%) |
May 31, 2024 | 4.660 | 4.820 | 4.550 | 4.820 | 11,156 | +0.21(+4.56%) |
May 30, 2024 | 4.350 | 4.660 | 4.300 | 4.610 | 15,296 | +0.10(+2.22%) |
May 29, 2024 | 4.700 | 4.800 | 4.480 | 4.510 | 23,730 | -0.25(-5.25%) |
May 28, 2024 | 4.920 | 4.955 | 4.560 | 4.760 | 36,514 | -0.15(-3.05%) |
May 24, 2024 | 5.110 | 5.380 | 4.633 | 4.910 | 50,079 | -0.25(-4.84%) |
May 23, 2024 | 5.010 | 5.520 | 5.010 | 5.160 | 118,951 | +0.00(+0.00%) |
May 22, 2024 | 5.380 | 5.407 | 5.090 | 5.160 | 18,286 | -0.25(-4.62%) |
May 21, 2024 | 5.710 | 5.710 | 5.350 | 5.410 | 30,628 | -0.44(-7.52%) |
May 20, 2024 | 6.250 | 6.289 | 5.660 | 5.850 | 72,556 | -0.51(-8.02%) |
May 17, 2024 | 6.420 | 6.438 | 5.940 | 6.360 | 28,140 | -0.10(-1.55%) |
May 16, 2024 | 6.290 | 6.460 | 5.950 | 6.460 | 29,562 | +0.08(+1.25%) |
May 15, 2024 | 6.230 | 6.650 | 6.100 | 6.380 | 37,813 | +0.14(+2.24%) |
May 14, 2024 | 6.000 | 6.390 | 5.860 | 6.240 | 65,445 | +0.02(+0.32%) |
May 13, 2024 | 6.710 | 6.710 | 6.000 | 6.220 | 22,254 | -0.49(-7.30%) |
May 10, 2024 | 6.800 | 6.900 | 6.680 | 6.710 | 12,654 | -0.23(-3.31%) |
May 09, 2024 | 6.980 | 7.039 | 6.615 | 6.940 | 34,444 | -0.12(-1.70%) |
May 08, 2024 | 7.540 | 7.730 | 6.671 | 7.060 | 81,070 | -0.84(-10.63%) |
May 07, 2024 | 8.350 | 8.570 | 7.850 | 7.900 | 64,887 | -0.56(-6.62%) |
May 06, 2024 | 7.410 | 8.560 | 7.410 | 8.460 | 213,451 | +0.72(+9.30%) |
May 03, 2024 | 7.120 | 7.900 | 6.960 | 7.740 | 162,296 | +0.45(+6.17%) |
May 02, 2024 | 6.630 | 7.670 | 6.617 | 7.290 | 302,053 | +0.21(+2.97%) |