Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 5.000 | 5.080 | 4.899 | 5.080 | 42,011 | +0.08(+1.60%) |
Jul 16, 2024 | 4.800 | 5.000 | 4.800 | 5.000 | 33,565 | +0.14(+2.88%) |
Jul 15, 2024 | 4.710 | 4.900 | 4.710 | 4.860 | 35,428 | +0.08(+1.67%) |
Jul 12, 2024 | 4.910 | 4.915 | 4.730 | 4.780 | 27,227 | -0.07(-1.44%) |
Jul 11, 2024 | 4.940 | 4.940 | 4.850 | 4.850 | 10,289 | -0.03(-0.61%) |
Jul 10, 2024 | 4.950 | 4.950 | 4.850 | 4.880 | 3,874 | -0.03(-0.61%) |
Jul 09, 2024 | 4.970 | 4.980 | 4.860 | 4.910 | 10,834 | -0.06(-1.21%) |
Jul 08, 2024 | 5.070 | 5.070 | 4.850 | 4.970 | 21,800 | -0.04(-0.80%) |
Jul 05, 2024 | 4.870 | 5.240 | 4.830 | 5.010 | 27,765 | +0.13(+2.58%) |
Jul 03, 2024 | 4.900 | 4.900 | 4.805 | 4.884 | 4,326 | +0.04(+0.90%) |
Jul 02, 2024 | 4.750 | 4.862 | 4.745 | 4.840 | 12,322 | +0.10(+2.11%) |
Jul 01, 2024 | 4.900 | 4.900 | 4.650 | 4.740 | 21,039 | -0.12(-2.47%) |
Jun 28, 2024 | 4.800 | 4.889 | 4.711 | 4.860 | 45,058 | +0.10(+2.10%) |
Jun 27, 2024 | 4.690 | 4.760 | 4.690 | 4.760 | 10,974 | +0.08(+1.71%) |
Jun 26, 2024 | 4.660 | 4.750 | 4.660 | 4.680 | 13,063 | -0.05(-1.06%) |
Jun 25, 2024 | 4.760 | 4.800 | 4.630 | 4.730 | 17,865 | +0.10(+2.16%) |
Jun 24, 2024 | 4.700 | 4.780 | 4.600 | 4.630 | 52,100 | -0.10(-2.11%) |
Jun 21, 2024 | 4.710 | 4.820 | 4.710 | 4.730 | 21,853 | +0.03(+0.64%) |
Jun 20, 2024 | 4.750 | 4.770 | 4.680 | 4.700 | 33,049 | -0.05(-1.05%) |
Jun 18, 2024 | 4.830 | 4.840 | 4.750 | 4.750 | 24,915 | -0.09(-1.86%) |
Jun 17, 2024 | 4.860 | 4.910 | 4.820 | 4.840 | 26,506 | -0.04(-0.76%) |
Jun 14, 2024 | 4.862 | 4.913 | 4.838 | 4.877 | 19,704 | +0.05(+1.02%) |
Jun 13, 2024 | 4.857 | 4.916 | 4.828 | 4.828 | 6,729 | -0.01(-0.20%) |
Jun 12, 2024 | 4.838 | 4.857 | 4.759 | 4.838 | 16,255 | +0.07(+1.45%) |
Jun 11, 2024 | 4.769 | 4.843 | 4.729 | 4.769 | 27,919 | -0.03(-0.62%) |
Jun 10, 2024 | 4.808 | 4.867 | 4.769 | 4.798 | 18,458 | -0.02(-0.41%) |
Jun 07, 2024 | 4.778 | 4.819 | 4.778 | 4.818 | 9,330 | -0.01(-0.20%) |
Jun 06, 2024 | 4.867 | 4.887 | 4.798 | 4.828 | 35,197 | -0.08(-1.61%) |
Jun 05, 2024 | 5.123 | 5.123 | 4.877 | 4.907 | 18,844 | -0.04(-0.80%) |
Jun 04, 2024 | 4.995 | 5.004 | 4.897 | 4.946 | 23,164 | +0.00(+0.00%) |
Jun 03, 2024 | 4.857 | 4.997 | 4.828 | 4.946 | 37,506 | +0.05(+1.01%) |
May 31, 2024 | 4.926 | 5.064 | 4.887 | 4.897 | 27,350 | -0.01(-0.20%) |
May 30, 2024 | 4.828 | 4.995 | 4.798 | 4.907 | 56,872 | +0.13(+2.68%) |
May 29, 2024 | 4.788 | 4.877 | 4.778 | 4.778 | 11,520 | -0.11(-2.22%) |
May 28, 2024 | 4.857 | 4.907 | 4.783 | 4.887 | 31,779 | +0.04(+0.81%) |
May 24, 2024 | 4.867 | 4.897 | 4.769 | 4.847 | 20,710 | +0.03(+0.61%) |
May 23, 2024 | 4.808 | 4.882 | 4.769 | 4.818 | 21,014 | +0.01(+0.20%) |
May 22, 2024 | 4.862 | 4.926 | 4.788 | 4.808 | 46,626 | -0.18(-3.56%) |
May 21, 2024 | 4.907 | 5.005 | 4.871 | 4.985 | 27,734 | +0.06(+1.20%) |
May 20, 2024 | 4.966 | 4.976 | 4.788 | 4.926 | 101,563 | +0.16(+3.31%) |
May 17, 2024 | 4.867 | 4.926 | 4.749 | 4.769 | 63,652 | -0.13(-2.62%) |
May 16, 2024 | 5.015 | 5.035 | 4.877 | 4.897 | 58,381 | -0.13(-2.55%) |
May 15, 2024 | 5.015 | 5.104 | 4.985 | 5.025 | 26,656 | -0.05(-0.97%) |
May 14, 2024 | 5.025 | 5.113 | 5.005 | 5.074 | 25,763 | +0.03(+0.67%) |
May 13, 2024 | 5.005 | 5.074 | 4.956 | 5.040 | 97,233 | -0.03(-0.66%) |
May 10, 2024 | 5.113 | 5.163 | 4.976 | 5.074 | 35,343 | -0.07(-1.34%) |
May 09, 2024 | 5.173 | 5.173 | 5.054 | 5.143 | 45,197 | +0.00(+0.00%) |
May 08, 2024 | 5.242 | 5.340 | 4.936 | 5.143 | 310,768 | -0.11(-2.06%) |
May 07, 2024 | 4.877 | 5.764 | 4.641 | 5.251 | 2,124,717 | +1.14(+27.82%) |
May 06, 2024 | 4.138 | 4.168 | 4.099 | 4.109 | 31,265 | +0.00(+0.00%) |
May 03, 2024 | 4.109 | 4.177 | 4.109 | 4.109 | 16,869 | -0.02(-0.48%) |
May 02, 2024 | 4.168 | 4.177 | 4.128 | 4.128 | 5,588 | -0.01(-0.24%) |