Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 4.690 | 4.890 | 4.690 | 4.770 | 2,057,318 | +0.02(+0.42%) |
Jul 16, 2024 | 4.740 | 4.790 | 4.720 | 4.750 | 1,821,072 | +0.05(+1.06%) |
Jul 15, 2024 | 4.690 | 4.760 | 4.660 | 4.700 | 1,394,834 | +0.07(+1.51%) |
Jul 12, 2024 | 4.620 | 4.710 | 4.590 | 4.630 | 2,356,792 | +0.06(+1.31%) |
Jul 11, 2024 | 4.440 | 4.600 | 4.415 | 4.570 | 1,754,220 | +0.27(+6.28%) |
Jul 10, 2024 | 4.350 | 4.350 | 4.280 | 4.300 | 791,197 | -0.01(-0.23%) |
Jul 09, 2024 | 4.340 | 4.370 | 4.310 | 4.310 | 716,464 | -0.05(-1.15%) |
Jul 08, 2024 | 4.350 | 4.370 | 4.310 | 4.360 | 1,130,784 | +0.05(+1.16%) |
Jul 05, 2024 | 4.380 | 4.420 | 4.310 | 4.310 | 1,201,523 | -0.10(-2.27%) |
Jul 03, 2024 | 4.360 | 4.480 | 4.360 | 4.410 | 844,001 | -0.10(-2.22%) |
Jul 02, 2024 | 4.450 | 4.510 | 4.390 | 4.510 | 1,772,418 | +0.12(+2.73%) |
Jul 01, 2024 | 4.510 | 4.520 | 4.355 | 4.390 | 1,670,946 | -0.09(-2.01%) |
Jun 28, 2024 | 4.470 | 4.490 | 4.420 | 4.480 | 2,335,255 | +0.07(+1.59%) |
Jun 27, 2024 | 4.440 | 4.440 | 4.340 | 4.410 | 1,153,423 | -0.02(-0.45%) |
Jun 26, 2024 | 4.470 | 4.480 | 4.320 | 4.430 | 2,054,017 | +0.00(+0.00%) |
Jun 25, 2024 | 4.520 | 4.535 | 4.420 | 4.430 | 1,555,486 | -0.11(-2.42%) |
Jun 24, 2024 | 4.580 | 4.650 | 4.490 | 4.540 | 1,483,735 | +0.00(+0.00%) |
Jun 21, 2024 | 4.600 | 4.640 | 4.540 | 4.540 | 5,309,875 | -0.06(-1.30%) |
Jun 20, 2024 | 4.580 | 4.635 | 4.565 | 4.600 | 975,282 | +0.00(+0.00%) |
Jun 18, 2024 | 4.520 | 4.640 | 4.505 | 4.600 | 975,563 | +0.08(+1.77%) |
Jun 17, 2024 | 4.530 | 4.560 | 4.490 | 4.520 | 927,242 | -0.06(-1.31%) |
Jun 14, 2024 | 4.520 | 4.590 | 4.510 | 4.580 | 726,406 | -0.01(-0.22%) |
Jun 13, 2024 | 4.560 | 4.610 | 4.520 | 4.590 | 730,475 | +0.05(+1.10%) |
Jun 12, 2024 | 4.610 | 4.780 | 4.515 | 4.540 | 1,740,892 | +0.12(+2.71%) |
Jun 11, 2024 | 4.480 | 4.500 | 4.410 | 4.420 | 1,411,667 | -0.10(-2.21%) |
Jun 10, 2024 | 4.510 | 4.530 | 4.460 | 4.520 | 1,145,434 | -0.02(-0.44%) |
Jun 07, 2024 | 4.510 | 4.580 | 4.490 | 4.540 | 867,854 | -0.05(-1.09%) |
Jun 06, 2024 | 4.590 | 4.655 | 4.580 | 4.590 | 746,947 | -0.03(-0.65%) |
Jun 05, 2024 | 4.650 | 4.665 | 4.575 | 4.620 | 755,247 | -0.02(-0.43%) |
Jun 04, 2024 | 4.570 | 4.700 | 4.560 | 4.640 | 1,132,491 | +0.03(+0.65%) |
Jun 03, 2024 | 4.680 | 4.690 | 4.572 | 4.610 | 1,049,927 | +0.00(+0.00%) |
May 31, 2024 | 4.570 | 4.690 | 4.550 | 4.610 | 3,248,362 | +0.06(+1.32%) |
May 30, 2024 | 4.550 | 4.590 | 4.490 | 4.550 | 1,640,011 | +0.07(+1.56%) |
May 29, 2024 | 4.520 | 4.520 | 4.410 | 4.480 | 1,583,741 | -0.08(-1.75%) |
May 28, 2024 | 4.800 | 4.800 | 4.555 | 4.560 | 1,267,928 | -0.06(-1.30%) |
May 24, 2024 | 4.650 | 4.710 | 4.600 | 4.620 | 1,161,362 | +0.03(+0.65%) |
May 23, 2024 | 4.680 | 4.710 | 4.550 | 4.590 | 1,003,205 | -0.09(-1.92%) |
May 22, 2024 | 4.760 | 4.780 | 4.675 | 4.680 | 735,266 | -0.09(-1.89%) |
May 21, 2024 | 4.730 | 4.810 | 4.730 | 4.770 | 668,647 | +0.02(+0.42%) |
May 20, 2024 | 4.810 | 4.840 | 4.750 | 4.750 | 699,096 | -0.06(-1.25%) |
May 17, 2024 | 4.910 | 4.910 | 4.790 | 4.810 | 820,691 | -0.08(-1.64%) |
May 16, 2024 | 4.950 | 5.000 | 4.850 | 4.890 | 655,856 | -0.06(-1.21%) |
May 15, 2024 | 4.990 | 5.050 | 4.925 | 4.950 | 1,281,438 | +0.06(+1.23%) |
May 14, 2024 | 4.900 | 4.960 | 4.855 | 4.890 | 665,316 | +0.06(+1.24%) |
May 13, 2024 | 4.760 | 4.870 | 4.760 | 4.830 | 1,014,253 | +0.12(+2.55%) |
May 10, 2024 | 4.790 | 4.790 | 4.650 | 4.710 | 657,627 | -0.04(-0.84%) |
May 09, 2024 | 4.660 | 4.765 | 4.640 | 4.750 | 811,727 | +0.11(+2.37%) |
May 08, 2024 | 4.600 | 4.655 | 4.555 | 4.640 | 778,480 | -0.01(-0.22%) |
May 07, 2024 | 4.770 | 4.800 | 4.650 | 4.650 | 736,918 | -0.08(-1.69%) |
May 06, 2024 | 4.750 | 4.830 | 4.720 | 4.730 | 731,884 | +0.04(+0.85%) |
May 03, 2024 | 4.800 | 4.910 | 4.660 | 4.690 | 1,606,618 | -0.01(-0.21%) |
May 02, 2024 | 4.660 | 4.740 | 4.540 | 4.700 | 1,574,236 | +0.13(+2.84%) |