Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 5.040 | 5.055 | 4.840 | 4.900 | 260,773 | -0.12(-2.39%) |
Jul 17, 2024 | 5.210 | 5.281 | 5.010 | 5.020 | 193,375 | -0.22(-4.20%) |
Jul 16, 2024 | 5.190 | 5.250 | 5.180 | 5.240 | 135,025 | +0.10(+1.95%) |
Jul 15, 2024 | 5.110 | 5.175 | 5.048 | 5.140 | 190,806 | +0.06(+1.18%) |
Jul 12, 2024 | 5.050 | 5.170 | 5.050 | 5.080 | 116,973 | +0.06(+1.20%) |
Jul 11, 2024 | 5.010 | 5.065 | 4.965 | 5.020 | 130,972 | +0.06(+1.21%) |
Jul 10, 2024 | 4.970 | 5.010 | 4.920 | 4.960 | 81,728 | +0.00(+0.00%) |
Jul 09, 2024 | 4.960 | 4.979 | 4.895 | 4.960 | 100,913 | -0.02(-0.40%) |
Jul 08, 2024 | 4.920 | 5.020 | 4.905 | 4.980 | 96,733 | +0.06(+1.22%) |
Jul 05, 2024 | 5.010 | 5.030 | 4.900 | 4.920 | 104,040 | -0.06(-1.20%) |
Jul 03, 2024 | 4.790 | 4.985 | 4.760 | 4.980 | 173,917 | +0.19(+3.97%) |
Jul 02, 2024 | 4.790 | 4.867 | 4.780 | 4.790 | 171,809 | +0.02(+0.42%) |
Jul 01, 2024 | 4.870 | 4.920 | 4.755 | 4.770 | 291,840 | -0.10(-2.05%) |
Jun 28, 2024 | 4.910 | 4.960 | 4.860 | 4.870 | 163,689 | -0.01(-0.20%) |
Jun 27, 2024 | 4.910 | 4.980 | 4.860 | 4.880 | 301,790 | -0.03(-0.61%) |
Jun 26, 2024 | 4.840 | 4.930 | 4.840 | 4.910 | 183,076 | +0.06(+1.24%) |
Jun 25, 2024 | 4.880 | 4.900 | 4.850 | 4.850 | 177,293 | -0.04(-0.82%) |
Jun 24, 2024 | 4.970 | 4.999 | 4.870 | 4.890 | 173,218 | -0.07(-1.41%) |
Jun 21, 2024 | 4.940 | 4.990 | 4.910 | 4.960 | 248,125 | -0.02(-0.40%) |
Jun 20, 2024 | 4.930 | 5.040 | 4.890 | 4.980 | 191,680 | +0.04(+0.81%) |
Jun 18, 2024 | 4.940 | 4.970 | 4.920 | 4.940 | 101,966 | +0.02(+0.41%) |
Jun 17, 2024 | 4.860 | 4.940 | 4.810 | 4.920 | 216,610 | +0.06(+1.23%) |
Jun 14, 2024 | 4.840 | 4.895 | 4.765 | 4.860 | 130,668 | -0.02(-0.41%) |
Jun 13, 2024 | 5.010 | 5.020 | 4.860 | 4.880 | 87,972 | -0.12(-2.40%) |
Jun 12, 2024 | 4.950 | 5.040 | 4.916 | 5.000 | 189,087 | +0.12(+2.46%) |
Jun 11, 2024 | 4.940 | 4.940 | 4.860 | 4.880 | 170,867 | -0.08(-1.61%) |
Jun 10, 2024 | 4.910 | 4.970 | 4.830 | 4.960 | 111,192 | +0.01(+0.20%) |
Jun 07, 2024 | 4.940 | 4.995 | 4.870 | 4.950 | 142,331 | -0.04(-0.80%) |
Jun 06, 2024 | 4.990 | 5.030 | 4.900 | 4.990 | 173,807 | +0.01(+0.20%) |
Jun 05, 2024 | 4.910 | 4.990 | 4.820 | 4.980 | 166,182 | +0.09(+1.84%) |
Jun 04, 2024 | 4.980 | 4.980 | 4.850 | 4.890 | 170,514 | -0.10(-2.00%) |
Jun 03, 2024 | 5.050 | 5.135 | 4.910 | 4.990 | 186,264 | -0.04(-0.80%) |
May 31, 2024 | 4.990 | 5.040 | 4.930 | 5.030 | 214,893 | +0.03(+0.60%) |
May 30, 2024 | 4.930 | 5.045 | 4.900 | 5.000 | 126,764 | +0.06(+1.21%) |
May 29, 2024 | 4.990 | 5.020 | 4.935 | 4.940 | 117,507 | -0.11(-2.18%) |
May 28, 2024 | 4.970 | 5.105 | 4.920 | 5.050 | 157,380 | +0.10(+2.02%) |
May 24, 2024 | 4.940 | 4.962 | 4.893 | 4.950 | 73,745 | -0.01(-0.20%) |
May 23, 2024 | 4.980 | 5.060 | 4.940 | 4.960 | 160,886 | -0.02(-0.40%) |
May 22, 2024 | 4.940 | 5.045 | 4.930 | 4.980 | 126,348 | +0.02(+0.40%) |
May 21, 2024 | 4.970 | 4.970 | 4.895 | 4.960 | 228,928 | -0.02(-0.40%) |
May 20, 2024 | 5.100 | 5.115 | 4.960 | 4.980 | 289,451 | -0.06(-1.19%) |
May 17, 2024 | 5.150 | 5.180 | 5.015 | 5.040 | 188,240 | -0.08(-1.56%) |
May 16, 2024 | 5.050 | 5.210 | 5.050 | 5.120 | 205,073 | +0.09(+1.79%) |
May 15, 2024 | 5.070 | 5.070 | 4.950 | 5.030 | 197,451 | +0.01(+0.20%) |
May 14, 2024 | 5.000 | 5.115 | 4.965 | 5.020 | 257,251 | +0.03(+0.60%) |
May 13, 2024 | 4.900 | 5.025 | 4.870 | 4.990 | 218,002 | +0.10(+2.04%) |
May 10, 2024 | 4.930 | 4.950 | 4.830 | 4.890 | 168,050 | -0.05(-1.01%) |
May 09, 2024 | 4.970 | 4.970 | 4.860 | 4.940 | 201,216 | -0.05(-1.00%) |
May 08, 2024 | 5.000 | 5.030 | 4.925 | 4.990 | 127,723 | -0.03(-0.60%) |
May 07, 2024 | 5.170 | 5.230 | 5.010 | 5.020 | 167,191 | -0.15(-2.90%) |
May 06, 2024 | 5.090 | 5.335 | 5.090 | 5.170 | 327,416 | +0.08(+1.57%) |
May 03, 2024 | 5.170 | 5.170 | 4.820 | 5.090 | 408,428 | +0.16(+3.25%) |
May 02, 2024 | 4.920 | 4.965 | 4.780 | 4.930 | 352,964 | +0.02(+0.41%) |