Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 5.330 | 5.520 | 5.300 | 5.400 | 4,063,758 | +0.06(+1.12%) |
Jul 22, 2024 | 5.250 | 5.370 | 5.180 | 5.340 | 4,039,045 | +0.14(+2.69%) |
Jul 19, 2024 | 5.260 | 5.360 | 5.150 | 5.200 | 3,317,970 | -0.06(-1.14%) |
Jul 18, 2024 | 5.500 | 5.550 | 5.190 | 5.260 | 6,239,855 | -0.19(-3.49%) |
Jul 17, 2024 | 5.450 | 5.605 | 5.340 | 5.450 | 10,458,989 | -0.18(-3.20%) |
Jul 16, 2024 | 5.820 | 5.840 | 5.510 | 5.630 | 10,331,502 | -0.09(-1.57%) |
Jul 15, 2024 | 5.590 | 5.765 | 5.360 | 5.720 | 8,160,215 | +0.07(+1.24%) |
Jul 12, 2024 | 5.390 | 5.680 | 5.380 | 5.650 | 11,371,358 | +0.32(+6.00%) |
Jul 11, 2024 | 5.220 | 5.350 | 5.150 | 5.330 | 7,585,125 | +0.20(+3.90%) |
Jul 10, 2024 | 5.150 | 5.245 | 5.030 | 5.130 | 5,281,701 | +0.05(+0.98%) |
Jul 09, 2024 | 4.970 | 5.085 | 4.910 | 5.080 | 4,802,470 | +0.11(+2.21%) |
Jul 08, 2024 | 4.970 | 5.120 | 4.920 | 4.970 | 5,083,349 | +0.09(+1.84%) |
Jul 05, 2024 | 4.650 | 4.880 | 4.640 | 4.880 | 4,684,042 | +0.26(+5.63%) |
Jul 03, 2024 | 4.630 | 4.730 | 4.610 | 4.620 | 2,711,688 | +0.01(+0.22%) |
Jul 02, 2024 | 4.510 | 4.650 | 4.490 | 4.610 | 5,350,388 | +0.07(+1.54%) |
Jul 01, 2024 | 4.780 | 4.800 | 4.500 | 4.540 | 7,069,622 | -0.26(-5.42%) |
Jun 28, 2024 | 4.900 | 4.950 | 4.705 | 4.800 | 15,034,065 | -0.06(-1.23%) |
Jun 27, 2024 | 4.790 | 4.920 | 4.760 | 4.860 | 4,009,784 | +0.10(+2.10%) |
Jun 26, 2024 | 4.680 | 4.800 | 4.670 | 4.760 | 4,747,930 | +0.02(+0.42%) |
Jun 25, 2024 | 4.810 | 4.840 | 4.660 | 4.740 | 5,997,093 | -0.09(-1.86%) |
Jun 24, 2024 | 5.080 | 5.160 | 4.750 | 4.830 | 11,424,803 | -0.18(-3.59%) |
Jun 21, 2024 | 4.810 | 5.100 | 4.720 | 5.010 | 22,081,212 | +0.21(+4.37%) |
Jun 20, 2024 | 4.930 | 4.965 | 4.670 | 4.800 | 12,649,442 | -0.11(-2.24%) |
Jun 18, 2024 | 4.590 | 4.990 | 4.540 | 4.910 | 19,721,360 | +0.57(+13.13%) |
Jun 17, 2024 | 4.350 | 4.375 | 4.195 | 4.340 | 7,085,706 | -0.05(-1.14%) |
Jun 14, 2024 | 4.500 | 4.525 | 4.330 | 4.390 | 4,803,292 | -0.16(-3.52%) |
Jun 13, 2024 | 4.700 | 4.705 | 4.510 | 4.550 | 4,700,536 | -0.09(-1.94%) |
Jun 12, 2024 | 4.710 | 4.940 | 4.620 | 4.640 | 7,812,702 | +0.07(+1.53%) |
Jun 11, 2024 | 4.550 | 4.600 | 4.410 | 4.570 | 6,529,806 | +0.01(+0.22%) |
Jun 10, 2024 | 4.380 | 4.620 | 4.335 | 4.560 | 7,092,070 | +0.12(+2.70%) |
Jun 07, 2024 | 4.310 | 4.440 | 4.280 | 4.440 | 4,053,562 | +0.07(+1.60%) |
Jun 06, 2024 | 4.380 | 4.440 | 4.320 | 4.370 | 3,243,953 | -0.07(-1.58%) |
Jun 05, 2024 | 4.330 | 4.440 | 4.260 | 4.440 | 4,798,011 | +0.16(+3.74%) |
Jun 04, 2024 | 4.280 | 4.310 | 4.230 | 4.280 | 4,185,999 | -0.05(-1.15%) |
Jun 03, 2024 | 4.400 | 4.450 | 4.260 | 4.330 | 4,724,810 | -0.04(-0.92%) |
May 31, 2024 | 4.320 | 4.415 | 4.220 | 4.370 | 6,454,337 | +0.04(+0.92%) |
May 30, 2024 | 4.280 | 4.380 | 4.171 | 4.330 | 5,055,397 | +0.15(+3.59%) |
May 29, 2024 | 4.310 | 4.320 | 4.150 | 4.180 | 6,148,937 | -0.21(-4.78%) |
May 28, 2024 | 4.250 | 4.470 | 4.240 | 4.390 | 7,644,377 | +0.18(+4.28%) |
May 24, 2024 | 4.250 | 4.268 | 4.180 | 4.210 | 5,153,831 | -0.01(-0.24%) |
May 23, 2024 | 4.360 | 4.380 | 4.180 | 4.220 | 5,001,999 | -0.12(-2.76%) |
May 22, 2024 | 4.470 | 4.489 | 4.280 | 4.340 | 4,586,194 | -0.12(-2.69%) |
May 21, 2024 | 4.380 | 4.530 | 4.350 | 4.460 | 5,934,342 | +0.06(+1.36%) |
May 20, 2024 | 4.290 | 4.435 | 4.235 | 4.400 | 5,451,611 | +0.15(+3.53%) |
May 17, 2024 | 4.240 | 4.300 | 4.180 | 4.250 | 4,909,710 | +0.01(+0.24%) |
May 16, 2024 | 4.340 | 4.445 | 4.220 | 4.240 | 5,498,535 | -0.10(-2.30%) |
May 15, 2024 | 4.600 | 4.640 | 4.315 | 4.340 | 11,802,898 | -0.22(-4.82%) |
May 14, 2024 | 4.240 | 4.580 | 4.240 | 4.560 | 20,578,112 | +0.40(+9.62%) |
May 13, 2024 | 4.160 | 4.460 | 4.150 | 4.160 | 10,478,943 | +0.05(+1.22%) |
May 10, 2024 | 4.100 | 4.200 | 3.975 | 4.110 | 9,940,204 | -0.15(-3.52%) |
May 09, 2024 | 4.130 | 4.300 | 4.110 | 4.260 | 7,786,855 | +0.16(+3.90%) |
May 08, 2024 | 3.880 | 4.120 | 3.820 | 4.100 | 9,523,376 | +0.13(+3.27%) |
May 07, 2024 | 3.900 | 3.990 | 3.655 | 3.970 | 17,274,660 | -0.09(-2.22%) |
May 06, 2024 | 4.060 | 4.120 | 4.025 | 4.060 | 8,213,808 | +0.06(+1.50%) |
May 03, 2024 | 4.000 | 4.080 | 3.960 | 4.000 | 5,417,253 | +0.05(+1.27%) |
May 02, 2024 | 3.900 | 3.955 | 3.810 | 3.950 | 6,277,972 | +0.10(+2.60%) |