Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 5.180 | 5.180 | 4.910 | 4.910 | 13,567 | -0.16(-3.16%) |
Jul 26, 2024 | 5.010 | 5.100 | 4.934 | 5.070 | 12,981 | +0.10(+2.01%) |
Jul 25, 2024 | 4.950 | 5.190 | 4.945 | 4.970 | 14,535 | +0.06(+1.22%) |
Jul 24, 2024 | 5.000 | 5.000 | 4.880 | 4.910 | 10,673 | -0.07(-1.41%) |
Jul 23, 2024 | 4.940 | 5.020 | 4.940 | 4.980 | 27,051 | +0.03(+0.61%) |
Jul 22, 2024 | 4.870 | 4.950 | 4.766 | 4.950 | 17,041 | +0.09(+1.85%) |
Jul 19, 2024 | 4.710 | 4.913 | 4.710 | 4.860 | 23,401 | +0.15(+3.18%) |
Jul 18, 2024 | 4.940 | 4.940 | 4.710 | 4.710 | 19,947 | -0.23(-4.66%) |
Jul 17, 2024 | 4.920 | 4.940 | 4.760 | 4.940 | 27,226 | +0.14(+2.92%) |
Jul 16, 2024 | 4.740 | 4.940 | 4.710 | 4.800 | 22,864 | +0.13(+2.78%) |
Jul 15, 2024 | 4.610 | 4.826 | 4.598 | 4.670 | 24,821 | +0.05(+1.08%) |
Jul 12, 2024 | 4.620 | 4.730 | 4.580 | 4.620 | 21,692 | +0.04(+0.87%) |
Jul 11, 2024 | 4.680 | 4.680 | 4.400 | 4.580 | 26,251 | -0.04(-0.87%) |
Jul 10, 2024 | 4.580 | 4.660 | 4.510 | 4.620 | 34,999 | +0.11(+2.44%) |
Jul 09, 2024 | 4.650 | 4.650 | 4.510 | 4.510 | 16,426 | -0.15(-3.22%) |
Jul 08, 2024 | 4.700 | 4.700 | 4.580 | 4.660 | 12,634 | -0.02(-0.43%) |
Jul 05, 2024 | 4.480 | 4.740 | 4.470 | 4.680 | 13,745 | +0.16(+3.54%) |
Jul 03, 2024 | 4.670 | 4.730 | 4.475 | 4.520 | 18,501 | -0.15(-3.21%) |
Jul 02, 2024 | 4.600 | 4.770 | 4.600 | 4.670 | 12,896 | +0.14(+3.09%) |
Jul 01, 2024 | 4.440 | 4.610 | 4.440 | 4.530 | 13,176 | +0.12(+2.72%) |
Jun 28, 2024 | 4.220 | 4.440 | 4.190 | 4.410 | 38,729 | +0.12(+2.80%) |
Jun 27, 2024 | 4.500 | 4.610 | 4.117 | 4.290 | 91,555 | -0.22(-4.88%) |
Jun 26, 2024 | 4.600 | 4.623 | 4.500 | 4.510 | 18,569 | -0.11(-2.38%) |
Jun 25, 2024 | 4.620 | 4.730 | 4.570 | 4.620 | 13,872 | +0.06(+1.32%) |
Jun 24, 2024 | 4.820 | 4.944 | 4.560 | 4.560 | 47,547 | -0.25(-5.20%) |
Jun 21, 2024 | 5.000 | 5.000 | 4.750 | 4.810 | 33,649 | -0.16(-3.22%) |
Jun 20, 2024 | 4.840 | 5.020 | 4.750 | 4.970 | 52,807 | +0.21(+4.41%) |
Jun 18, 2024 | 4.730 | 4.890 | 4.700 | 4.760 | 16,435 | +0.07(+1.49%) |
Jun 17, 2024 | 4.620 | 4.720 | 4.604 | 4.690 | 17,938 | +0.04(+0.86%) |
Jun 14, 2024 | 4.580 | 4.650 | 4.520 | 4.650 | 10,317 | +0.03(+0.65%) |
Jun 13, 2024 | 4.660 | 4.660 | 4.560 | 4.620 | 5,900 | -0.02(-0.43%) |
Jun 12, 2024 | 4.770 | 4.780 | 4.600 | 4.640 | 35,487 | -0.03(-0.64%) |
Jun 11, 2024 | 4.500 | 4.750 | 4.472 | 4.670 | 55,435 | +0.13(+2.86%) |
Jun 10, 2024 | 4.550 | 4.570 | 4.444 | 4.540 | 45,320 | -0.01(-0.22%) |
Jun 07, 2024 | 4.440 | 4.590 | 4.440 | 4.550 | 10,724 | +0.00(+0.00%) |
Jun 06, 2024 | 4.560 | 4.570 | 4.250 | 4.550 | 20,483 | -0.02(-0.44%) |
Jun 05, 2024 | 4.450 | 4.610 | 4.450 | 4.570 | 5,694 | +0.16(+3.63%) |
Jun 04, 2024 | 4.420 | 4.599 | 4.390 | 4.410 | 16,221 | -0.07(-1.56%) |
Jun 03, 2024 | 4.740 | 4.740 | 4.400 | 4.480 | 20,266 | -0.21(-4.48%) |
May 31, 2024 | 4.700 | 4.735 | 4.600 | 4.690 | 16,262 | +0.02(+0.43%) |
May 30, 2024 | 4.560 | 4.679 | 4.530 | 4.670 | 12,786 | +0.09(+1.97%) |
May 29, 2024 | 4.520 | 4.580 | 4.330 | 4.580 | 23,160 | +0.06(+1.33%) |
May 28, 2024 | 4.560 | 4.580 | 4.442 | 4.520 | 41,458 | -0.01(-0.22%) |
May 24, 2024 | 4.490 | 4.600 | 4.474 | 4.530 | 33,257 | +0.04(+0.89%) |
May 23, 2024 | 4.510 | 4.505 | 4.450 | 4.490 | 9,612 | -0.01(-0.22%) |
May 22, 2024 | 4.420 | 4.510 | 4.360 | 4.500 | 25,931 | +0.03(+0.67%) |
May 21, 2024 | 4.320 | 4.490 | 4.320 | 4.470 | 31,542 | +0.10(+2.29%) |
May 20, 2024 | 4.430 | 4.440 | 4.100 | 4.370 | 35,354 | +0.02(+0.46%) |
May 17, 2024 | 4.390 | 4.440 | 4.345 | 4.350 | 24,550 | -0.03(-0.68%) |
May 16, 2024 | 4.320 | 4.440 | 4.320 | 4.380 | 37,443 | +0.06(+1.39%) |
May 15, 2024 | 4.410 | 4.410 | 4.300 | 4.320 | 28,239 | -0.03(-0.69%) |
May 14, 2024 | 4.180 | 4.390 | 4.180 | 4.350 | 23,976 | +0.12(+2.84%) |
May 13, 2024 | 4.120 | 4.500 | 4.115 | 4.230 | 104,964 | +0.18(+4.44%) |
May 10, 2024 | 4.200 | 4.200 | 3.960 | 4.050 | 25,044 | -0.13(-3.11%) |
May 09, 2024 | 4.000 | 4.200 | 3.990 | 4.180 | 61,846 | +0.19(+4.76%) |
May 08, 2024 | 3.840 | 4.310 | 3.840 | 3.990 | 86,530 | +0.25(+6.68%) |
May 07, 2024 | 4.040 | 4.040 | 3.740 | 3.740 | 21,605 | +0.22(+6.25%) |
May 06, 2024 | 3.880 | 3.909 | 3.460 | 3.520 | 56,926 | -0.33(-8.57%) |
May 03, 2024 | 3.890 | 3.960 | 3.850 | 3.850 | 20,805 | +0.00(+0.00%) |
May 02, 2024 | 3.740 | 4.050 | 3.730 | 3.850 | 24,863 | +0.11(+2.94%) |