Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 4.880 | 4.910 | 4.620 | 4.670 | 5,834,995 | -0.29(-5.85%) |
Jul 16, 2024 | 4.750 | 4.980 | 4.720 | 4.960 | 5,331,295 | +0.25(+5.31%) |
Jul 15, 2024 | 4.620 | 4.760 | 4.570 | 4.710 | 4,392,721 | -0.05(-1.05%) |
Jul 12, 2024 | 4.730 | 4.840 | 4.725 | 4.760 | 3,020,225 | -0.04(-0.83%) |
Jul 11, 2024 | 4.950 | 5.010 | 4.770 | 4.800 | 5,981,420 | -0.06(-1.23%) |
Jul 10, 2024 | 4.820 | 4.920 | 4.790 | 4.860 | 3,090,846 | +0.06(+1.25%) |
Jul 09, 2024 | 4.800 | 4.870 | 4.730 | 4.800 | 3,540,889 | -0.04(-0.83%) |
Jul 08, 2024 | 4.900 | 4.900 | 4.790 | 4.840 | 5,030,628 | -0.06(-1.22%) |
Jul 05, 2024 | 4.780 | 4.940 | 4.715 | 4.900 | 7,180,264 | +0.28(+6.06%) |
Jul 03, 2024 | 4.400 | 4.655 | 4.400 | 4.620 | 5,987,822 | +0.36(+8.45%) |
Jul 02, 2024 | 4.160 | 4.260 | 4.080 | 4.260 | 7,820,094 | +0.04(+0.95%) |
Jul 01, 2024 | 4.370 | 4.410 | 4.190 | 4.220 | 4,016,610 | -0.13(-2.99%) |
Jun 28, 2024 | 4.430 | 4.460 | 4.305 | 4.350 | 3,389,314 | +0.06(+1.40%) |
Jun 27, 2024 | 4.370 | 4.425 | 4.290 | 4.290 | 3,901,803 | -0.11(-2.50%) |
Jun 26, 2024 | 4.320 | 4.405 | 4.290 | 4.400 | 6,624,784 | +0.00(+0.00%) |
Jun 25, 2024 | 4.590 | 4.600 | 4.380 | 4.400 | 6,234,678 | -0.38(-7.95%) |
Jun 24, 2024 | 4.760 | 4.820 | 4.690 | 4.780 | 5,635,304 | +0.03(+0.63%) |
Jun 21, 2024 | 4.720 | 4.775 | 4.590 | 4.750 | 8,878,173 | +0.11(+2.37%) |
Jun 20, 2024 | 4.570 | 4.690 | 4.550 | 4.640 | 6,563,368 | +0.03(+0.65%) |
Jun 18, 2024 | 4.510 | 4.630 | 4.485 | 4.610 | 3,881,282 | +0.12(+2.67%) |
Jun 17, 2024 | 4.600 | 4.635 | 4.440 | 4.490 | 3,729,765 | -0.07(-1.54%) |
Jun 14, 2024 | 4.390 | 4.590 | 4.340 | 4.560 | 7,759,968 | +0.19(+4.35%) |
Jun 13, 2024 | 4.470 | 4.500 | 4.340 | 4.370 | 5,684,025 | -0.14(-3.10%) |
Jun 12, 2024 | 4.670 | 4.720 | 4.470 | 4.510 | 5,151,387 | +0.00(+0.00%) |
Jun 11, 2024 | 4.470 | 4.540 | 4.430 | 4.510 | 4,451,086 | -0.07(-1.53%) |
Jun 10, 2024 | 4.500 | 4.610 | 4.460 | 4.580 | 3,806,201 | +0.14(+3.15%) |
Jun 07, 2024 | 4.590 | 4.600 | 4.430 | 4.440 | 6,647,260 | -0.23(-4.93%) |
Jun 06, 2024 | 4.630 | 4.740 | 4.585 | 4.670 | 6,223,657 | +0.12(+2.64%) |
Jun 05, 2024 | 4.610 | 4.645 | 4.530 | 4.550 | 7,106,441 | +0.00(+0.00%) |
Jun 04, 2024 | 4.880 | 4.880 | 4.510 | 4.550 | 14,086,021 | -0.51(-10.08%) |
Jun 03, 2024 | 5.030 | 5.200 | 4.990 | 5.060 | 4,394,840 | -0.01(-0.20%) |
May 31, 2024 | 5.170 | 5.220 | 5.040 | 5.070 | 5,283,344 | -0.05(-0.98%) |
May 30, 2024 | 5.020 | 5.260 | 5.000 | 5.120 | 6,409,308 | +0.08(+1.59%) |
May 29, 2024 | 5.050 | 5.090 | 4.950 | 5.040 | 6,221,805 | -0.08(-1.56%) |
May 28, 2024 | 5.320 | 5.400 | 5.090 | 5.120 | 6,979,196 | -0.10(-1.92%) |
May 24, 2024 | 5.230 | 5.330 | 5.210 | 5.220 | 4,184,394 | +0.13(+2.55%) |
May 23, 2024 | 5.290 | 5.310 | 5.062 | 5.090 | 6,731,841 | -0.16(-3.05%) |
May 22, 2024 | 5.510 | 5.530 | 5.190 | 5.250 | 11,682,109 | -0.41(-7.24%) |
May 21, 2024 | 5.660 | 5.740 | 5.525 | 5.660 | 7,615,344 | -0.03(-0.53%) |
May 20, 2024 | 5.740 | 5.910 | 5.615 | 5.690 | 7,374,935 | +0.00(+0.00%) |
May 17, 2024 | 5.570 | 5.795 | 5.520 | 5.690 | 12,706,805 | +0.22(+4.02%) |
May 16, 2024 | 5.490 | 5.520 | 5.360 | 5.470 | 5,977,017 | +0.03(+0.55%) |
May 15, 2024 | 5.190 | 5.490 | 5.030 | 5.440 | 11,295,077 | +0.35(+6.88%) |
May 14, 2024 | 4.890 | 5.105 | 4.870 | 5.090 | 9,359,517 | +0.05(+0.99%) |
May 13, 2024 | 5.010 | 5.100 | 5.009 | 5.040 | 5,260,354 | +0.00(+0.00%) |
May 10, 2024 | 5.090 | 5.205 | 5.020 | 5.040 | 5,854,516 | -0.01(-0.20%) |
May 09, 2024 | 4.740 | 5.075 | 4.710 | 5.050 | 8,460,395 | +0.39(+8.37%) |
May 08, 2024 | 4.730 | 4.760 | 4.640 | 4.660 | 5,352,709 | -0.25(-5.09%) |
May 07, 2024 | 4.900 | 4.990 | 4.875 | 4.910 | 3,773,488 | +0.04(+0.82%) |
May 06, 2024 | 4.800 | 4.910 | 4.775 | 4.870 | 6,397,901 | +0.17(+3.62%) |
May 03, 2024 | 4.630 | 4.710 | 4.530 | 4.700 | 6,282,618 | +0.14(+3.07%) |
May 02, 2024 | 4.560 | 4.620 | 4.510 | 4.560 | 4,379,657 | -0.05(-1.08%) |