Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.760 | 4.910 | 4.610 | 4.620 | 3,740 | -0.29(-5.91%) |
Jul 18, 2024 | 5.040 | 5.170 | 4.680 | 4.910 | 52,054 | -0.19(-3.73%) |
Jul 17, 2024 | 4.900 | 5.100 | 4.900 | 5.100 | 6,895 | +0.11(+2.24%) |
Jul 16, 2024 | 4.640 | 5.180 | 4.640 | 4.989 | 24,759 | +0.17(+3.50%) |
Jul 15, 2024 | 4.780 | 4.820 | 4.380 | 4.820 | 9,685 | +0.12(+2.49%) |
Jul 12, 2024 | 4.390 | 5.040 | 4.240 | 4.703 | 69,918 | +0.46(+10.92%) |
Jul 11, 2024 | 3.860 | 4.270 | 3.860 | 4.240 | 24,010 | +0.33(+8.44%) |
Jul 10, 2024 | 3.870 | 4.000 | 3.850 | 3.910 | 14,411 | -0.09(-2.25%) |
Jul 09, 2024 | 3.930 | 4.210 | 3.930 | 4.000 | 12,631 | -0.05(-1.23%) |
Jul 08, 2024 | 3.910 | 4.050 | 3.910 | 4.050 | 5,688 | +0.05(+1.25%) |
Jul 05, 2024 | 3.880 | 4.050 | 3.880 | 4.000 | 12,360 | +0.03(+0.76%) |
Jul 03, 2024 | 3.910 | 4.090 | 3.865 | 3.970 | 14,463 | +0.01(+0.25%) |
Jul 02, 2024 | 4.310 | 4.480 | 3.865 | 3.960 | 24,961 | -0.42(-9.59%) |
Jul 01, 2024 | 4.480 | 4.500 | 4.350 | 4.380 | 4,480 | -0.16(-3.52%) |
Jun 28, 2024 | 4.380 | 5.330 | 4.310 | 4.540 | 107,219 | +0.16(+3.61%) |
Jun 27, 2024 | 3.990 | 4.650 | 3.990 | 4.382 | 54,220 | +0.38(+9.55%) |
Jun 26, 2024 | 4.050 | 4.130 | 4.000 | 4.000 | 8,984 | +0.00(+0.00%) |
Jun 25, 2024 | 4.010 | 4.090 | 3.950 | 4.000 | 11,011 | -0.01(-0.26%) |
Jun 24, 2024 | 3.730 | 4.100 | 3.620 | 4.011 | 74,727 | +0.37(+10.18%) |
Jun 21, 2024 | 3.740 | 3.742 | 3.510 | 3.640 | 22,906 | -0.04(-1.14%) |
Jun 20, 2024 | 3.580 | 4.100 | 3.430 | 3.682 | 78,986 | +0.01(+0.33%) |
Jun 18, 2024 | 3.770 | 3.810 | 3.640 | 3.670 | 24,222 | -0.22(-5.66%) |
Jun 17, 2024 | 3.760 | 4.110 | 3.550 | 3.890 | 140,902 | -0.26(-6.27%) |
Jun 14, 2024 | 4.117 | 4.250 | 3.955 | 4.150 | 58,309 | -0.01(-0.29%) |
Jun 13, 2024 | 4.170 | 4.247 | 3.805 | 4.162 | 38,154 | -0.06(-1.43%) |
Jun 12, 2024 | 4.150 | 4.300 | 4.100 | 4.223 | 47,127 | +0.02(+0.58%) |
Jun 11, 2024 | 4.178 | 4.200 | 4.155 | 4.198 | 5,349 | +0.04(+1.03%) |
Jun 10, 2024 | 4.350 | 4.350 | 4.127 | 4.155 | 965 | +0.03(+0.72%) |
Jun 07, 2024 | 4.350 | 4.350 | 4.100 | 4.125 | 2,645 | -0.07(-1.77%) |
Jun 06, 2024 | 4.149 | 4.245 | 4.149 | 4.200 | 2,690 | +0.02(+0.59%) |
Jun 05, 2024 | 4.199 | 4.199 | 4.125 | 4.176 | 21,491 | -0.02(-0.58%) |
Jun 04, 2024 | 4.150 | 4.240 | 4.125 | 4.200 | 16,149 | -0.04(-0.94%) |
Jun 03, 2024 | 4.250 | 4.255 | 4.101 | 4.240 | 13,991 | -0.06(-1.40%) |
May 31, 2024 | 4.350 | 4.500 | 4.300 | 4.300 | 10,434 | -0.05(-1.15%) |
May 30, 2024 | 4.400 | 4.495 | 4.350 | 4.350 | 5,839 | -0.10(-2.18%) |
May 29, 2024 | 4.500 | 4.500 | 4.447 | 4.447 | 2,810 | -0.00(-0.07%) |
May 28, 2024 | 4.550 | 4.550 | 4.450 | 4.450 | 5,482 | -0.05(-1.11%) |
May 24, 2024 | 4.500 | 4.700 | 4.452 | 4.500 | 1,490 | -0.05(-1.10%) |
May 23, 2024 | 4.500 | 4.699 | 4.450 | 4.550 | 1,877 | +0.05(+1.11%) |
May 22, 2024 | 4.550 | 4.551 | 4.500 | 4.500 | 1,440 | +0.05(+1.12%) |
May 21, 2024 | 4.600 | 4.750 | 4.450 | 4.450 | 12,382 | -0.09(-1.89%) |
May 20, 2024 | 4.650 | 4.750 | 4.399 | 4.535 | 33,263 | +0.14(+3.09%) |
May 17, 2024 | 4.500 | 4.550 | 4.399 | 4.399 | 4,130 | -0.05(-1.16%) |
May 16, 2024 | 4.400 | 4.500 | 4.351 | 4.451 | 3,312 | -0.05(-1.09%) |
May 15, 2024 | 4.600 | 4.600 | 4.381 | 4.500 | 1,006 | +0.00(+0.00%) |
May 14, 2024 | 4.550 | 4.550 | 4.500 | 4.500 | 2,926 | -0.00(-0.01%) |
May 13, 2024 | 4.500 | 4.600 | 4.500 | 4.500 | 2,659 | -0.02(-0.45%) |
May 10, 2024 | 4.643 | 4.643 | 4.521 | 4.521 | 4,478 | -0.08(-1.82%) |
May 09, 2024 | 4.650 | 4.800 | 4.564 | 4.605 | 3,277 | -0.04(-0.96%) |
May 08, 2024 | 4.600 | 4.650 | 4.500 | 4.649 | 980 | +0.15(+3.32%) |
May 07, 2024 | 4.500 | 4.700 | 4.500 | 4.500 | 7,241 | -0.10(-2.17%) |
May 06, 2024 | 4.600 | 4.650 | 4.500 | 4.600 | 2,361 | +0.10(+2.22%) |
May 03, 2024 | 4.500 | 4.700 | 4.450 | 4.500 | 3,923 | -0.08(-1.65%) |
May 02, 2024 | 4.515 | 4.600 | 4.450 | 4.575 | 1,777 | -0.02(-0.41%) |