Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 4.070 | 4.070 | 3.500 | 3.560 | 38,589 | -0.48(-11.88%) |
Jul 22, 2024 | 4.180 | 4.390 | 4.010 | 4.040 | 10,311 | -0.28(-6.37%) |
Jul 19, 2024 | 4.520 | 4.620 | 4.100 | 4.315 | 5,695 | -0.30(-6.40%) |
Jul 18, 2024 | 4.450 | 4.707 | 4.450 | 4.610 | 10,634 | +0.18(+3.95%) |
Jul 17, 2024 | 4.181 | 4.435 | 4.100 | 4.435 | 6,402 | +0.18(+4.35%) |
Jul 16, 2024 | 4.250 | 4.500 | 4.010 | 4.250 | 41,416 | +0.02(+0.58%) |
Jul 15, 2024 | 4.400 | 4.500 | 4.088 | 4.226 | 14,445 | -0.12(-2.86%) |
Jul 12, 2024 | 4.090 | 4.500 | 3.990 | 4.350 | 39,417 | +0.40(+10.13%) |
Jul 11, 2024 | 3.360 | 4.150 | 3.360 | 3.950 | 25,600 | +0.56(+16.52%) |
Jul 10, 2024 | 3.330 | 3.440 | 3.270 | 3.390 | 22,021 | +0.14(+4.24%) |
Jul 09, 2024 | 3.343 | 3.420 | 3.215 | 3.252 | 5,340 | -0.09(-2.78%) |
Jul 08, 2024 | 3.450 | 3.490 | 3.328 | 3.345 | 7,905 | -0.15(-4.15%) |
Jul 05, 2024 | 3.450 | 3.610 | 3.370 | 3.490 | 10,734 | -0.14(-3.86%) |
Jul 03, 2024 | 3.500 | 3.630 | 3.431 | 3.630 | 3,159 | +0.06(+1.68%) |
Jul 02, 2024 | 3.600 | 3.650 | 3.552 | 3.570 | 2,984 | +0.12(+3.48%) |
Jul 01, 2024 | 3.530 | 3.530 | 3.450 | 3.450 | 2,617 | -0.07(-1.99%) |
Jun 28, 2024 | 3.520 | 3.535 | 3.420 | 3.520 | 6,769 | +0.00(+0.00%) |
Jun 27, 2024 | 3.620 | 3.620 | 3.380 | 3.520 | 7,131 | +0.07(+2.03%) |
Jun 26, 2024 | 3.410 | 3.460 | 3.350 | 3.450 | 14,340 | -0.06(-1.85%) |
Jun 25, 2024 | 4.000 | 4.000 | 3.400 | 3.515 | 20,445 | -0.09(-2.63%) |
Jun 24, 2024 | 3.630 | 3.700 | 3.500 | 3.610 | 15,649 | -0.13(-3.48%) |
Jun 21, 2024 | 3.960 | 3.960 | 3.520 | 3.740 | 33,891 | -0.04(-1.06%) |
Jun 20, 2024 | 4.230 | 4.230 | 3.750 | 3.780 | 14,396 | -0.20(-5.03%) |
Jun 18, 2024 | 3.970 | 4.140 | 3.850 | 3.980 | 13,347 | +0.04(+1.02%) |
Jun 17, 2024 | 4.240 | 4.550 | 3.900 | 3.940 | 18,615 | -0.20(-4.83%) |
Jun 14, 2024 | 4.610 | 4.900 | 3.715 | 4.140 | 190,772 | -0.21(-4.83%) |
Jun 13, 2024 | 4.340 | 4.490 | 4.200 | 4.350 | 9,671 | +0.03(+0.69%) |
Jun 12, 2024 | 4.320 | 4.460 | 4.200 | 4.320 | 11,719 | +0.03(+0.70%) |
Jun 11, 2024 | 4.460 | 4.633 | 4.200 | 4.290 | 10,873 | -0.02(-0.46%) |
Jun 10, 2024 | 4.310 | 4.430 | 4.260 | 4.310 | 6,521 | -0.01(-0.23%) |
Jun 07, 2024 | 4.600 | 4.600 | 4.320 | 4.320 | 11,020 | -0.14(-3.14%) |
Jun 06, 2024 | 4.760 | 4.760 | 4.460 | 4.460 | 8,274 | -0.43(-8.79%) |
Jun 05, 2024 | 4.600 | 4.890 | 4.370 | 4.890 | 50,459 | +0.36(+7.95%) |
Jun 04, 2024 | 4.610 | 4.745 | 4.520 | 4.530 | 7,795 | -0.06(-1.31%) |
Jun 03, 2024 | 4.640 | 4.800 | 4.500 | 4.590 | 6,435 | -0.18(-3.77%) |
May 31, 2024 | 4.730 | 4.870 | 4.729 | 4.770 | 3,875 | +0.13(+2.80%) |
May 30, 2024 | 4.580 | 4.680 | 4.500 | 4.640 | 12,925 | +0.22(+4.98%) |
May 29, 2024 | 4.500 | 4.875 | 4.400 | 4.420 | 10,140 | -0.16(-3.49%) |
May 28, 2024 | 4.950 | 5.115 | 4.500 | 4.580 | 32,447 | -0.35(-7.10%) |
May 24, 2024 | 5.020 | 5.120 | 4.810 | 4.930 | 16,669 | -0.22(-4.27%) |
May 23, 2024 | 4.980 | 5.150 | 4.750 | 5.150 | 7,232 | +0.07(+1.38%) |
May 22, 2024 | 4.770 | 5.080 | 4.660 | 5.080 | 12,920 | +0.12(+2.42%) |
May 21, 2024 | 4.960 | 4.990 | 4.600 | 4.960 | 24,044 | +0.01(+0.20%) |
May 20, 2024 | 5.010 | 5.070 | 4.810 | 4.950 | 13,982 | -0.13(-2.56%) |
May 17, 2024 | 5.140 | 5.140 | 5.020 | 5.080 | 8,388 | +0.05(+0.99%) |
May 16, 2024 | 4.930 | 5.180 | 4.930 | 5.030 | 11,729 | +0.11(+2.24%) |
May 15, 2024 | 5.120 | 5.150 | 4.900 | 4.920 | 12,352 | +0.07(+1.44%) |
May 14, 2024 | 4.630 | 4.880 | 4.520 | 4.850 | 33,922 | +0.18(+3.85%) |
May 13, 2024 | 4.900 | 4.900 | 4.620 | 4.670 | 13,090 | -0.09(-1.89%) |
May 10, 2024 | 5.150 | 5.290 | 4.610 | 4.760 | 41,273 | -0.02(-0.42%) |
May 09, 2024 | 4.610 | 5.050 | 4.610 | 4.780 | 20,495 | +0.08(+1.70%) |
May 08, 2024 | 5.180 | 5.317 | 4.700 | 4.700 | 57,704 | -0.39(-7.66%) |
May 07, 2024 | 5.000 | 5.440 | 4.850 | 5.090 | 101,187 | +0.05(+0.99%) |
May 06, 2024 | 5.400 | 5.400 | 5.040 | 5.040 | 30,338 | +0.02(+0.40%) |
May 03, 2024 | 5.410 | 5.410 | 5.000 | 5.020 | 16,521 | -0.13(-2.52%) |
May 02, 2024 | 5.110 | 5.360 | 5.110 | 5.150 | 5,679 | +0.09(+1.78%) |