Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 4.770 | 4.835 | 4.760 | 4.800 | 257,747 | +0.07(+1.48%) |
Jul 29, 2024 | 4.900 | 4.910 | 4.695 | 4.730 | 377,630 | -0.10(-2.07%) |
Jul 26, 2024 | 4.870 | 4.870 | 4.670 | 4.830 | 287,391 | +0.05(+1.05%) |
Jul 25, 2024 | 4.740 | 4.870 | 4.660 | 4.780 | 261,936 | +0.08(+1.70%) |
Jul 24, 2024 | 4.760 | 4.860 | 4.655 | 4.700 | 317,953 | -0.11(-2.29%) |
Jul 23, 2024 | 4.670 | 4.945 | 4.630 | 4.810 | 320,728 | +0.10(+2.12%) |
Jul 22, 2024 | 4.610 | 4.740 | 4.535 | 4.710 | 236,783 | +0.11(+2.39%) |
Jul 19, 2024 | 4.670 | 4.710 | 4.570 | 4.600 | 172,591 | -0.06(-1.29%) |
Jul 18, 2024 | 4.740 | 4.835 | 4.625 | 4.660 | 266,590 | -0.12(-2.51%) |
Jul 17, 2024 | 4.830 | 4.900 | 4.715 | 4.780 | 306,756 | -0.09(-1.85%) |
Jul 16, 2024 | 4.690 | 4.870 | 4.650 | 4.870 | 254,359 | +0.26(+5.64%) |
Jul 15, 2024 | 4.570 | 4.790 | 4.550 | 4.610 | 295,141 | +0.10(+2.22%) |
Jul 12, 2024 | 4.590 | 4.630 | 4.475 | 4.510 | 279,196 | -0.03(-0.66%) |
Jul 11, 2024 | 4.380 | 4.550 | 4.340 | 4.540 | 374,788 | +0.28(+6.57%) |
Jul 10, 2024 | 4.350 | 4.350 | 4.210 | 4.260 | 286,285 | -0.06(-1.39%) |
Jul 09, 2024 | 4.450 | 4.460 | 4.320 | 4.320 | 305,030 | -0.16(-3.57%) |
Jul 08, 2024 | 4.330 | 4.500 | 4.330 | 4.480 | 346,209 | +0.22(+5.16%) |
Jul 05, 2024 | 4.290 | 4.320 | 4.240 | 4.260 | 402,881 | -0.08(-1.84%) |
Jul 03, 2024 | 4.260 | 4.345 | 4.230 | 4.340 | 192,646 | +0.12(+2.84%) |
Jul 02, 2024 | 4.170 | 4.230 | 4.130 | 4.220 | 226,516 | +0.08(+1.93%) |
Jul 01, 2024 | 4.140 | 4.140 | 4.030 | 4.140 | 381,043 | +0.01(+0.24%) |
Jun 28, 2024 | 4.090 | 4.150 | 4.060 | 4.130 | 1,064,734 | +0.10(+2.48%) |
Jun 27, 2024 | 4.080 | 4.135 | 3.955 | 4.030 | 320,206 | -0.07(-1.71%) |
Jun 26, 2024 | 4.040 | 4.110 | 4.030 | 4.100 | 324,532 | +0.09(+2.24%) |
Jun 25, 2024 | 4.120 | 4.120 | 4.010 | 4.010 | 250,677 | -0.13(-3.14%) |
Jun 24, 2024 | 4.120 | 4.230 | 4.100 | 4.140 | 403,338 | +0.03(+0.73%) |
Jun 21, 2024 | 4.220 | 4.250 | 4.110 | 4.110 | 1,205,041 | -0.10(-2.38%) |
Jun 20, 2024 | 4.180 | 4.350 | 4.160 | 4.210 | 705,171 | +0.02(+0.48%) |
Jun 18, 2024 | 4.170 | 4.225 | 4.120 | 4.190 | 337,829 | +0.04(+0.96%) |
Jun 17, 2024 | 4.140 | 4.205 | 4.070 | 4.150 | 320,710 | -0.05(-1.19%) |
Jun 14, 2024 | 4.330 | 4.330 | 4.200 | 4.200 | 340,114 | -0.17(-3.89%) |
Jun 13, 2024 | 4.430 | 4.470 | 4.335 | 4.370 | 470,814 | -0.07(-1.58%) |
Jun 12, 2024 | 4.450 | 4.645 | 4.420 | 4.440 | 469,281 | +0.13(+3.02%) |
Jun 11, 2024 | 4.280 | 4.315 | 4.200 | 4.310 | 360,350 | +0.00(+0.00%) |
Jun 10, 2024 | 4.110 | 4.310 | 4.110 | 4.310 | 275,458 | +0.15(+3.61%) |
Jun 07, 2024 | 4.200 | 4.250 | 4.120 | 4.160 | 245,771 | -0.10(-2.35%) |
Jun 06, 2024 | 4.280 | 4.350 | 4.205 | 4.260 | 286,852 | +0.00(+0.00%) |
Jun 05, 2024 | 4.210 | 4.320 | 4.160 | 4.260 | 444,934 | +0.10(+2.40%) |
Jun 04, 2024 | 4.240 | 4.310 | 4.100 | 4.160 | 489,206 | -0.11(-2.58%) |
Jun 03, 2024 | 4.370 | 4.370 | 4.250 | 4.270 | 512,915 | -0.02(-0.47%) |
May 31, 2024 | 4.370 | 4.380 | 4.220 | 4.290 | 570,948 | -0.06(-1.38%) |
May 30, 2024 | 4.490 | 4.535 | 4.350 | 4.350 | 415,963 | -0.12(-2.68%) |
May 29, 2024 | 4.530 | 4.575 | 4.450 | 4.470 | 389,187 | -0.16(-3.46%) |
May 28, 2024 | 4.510 | 4.700 | 4.472 | 4.630 | 650,959 | +0.17(+3.81%) |
May 24, 2024 | 4.560 | 4.620 | 4.455 | 4.460 | 315,412 | -0.05(-1.11%) |
May 23, 2024 | 4.740 | 4.740 | 4.470 | 4.510 | 517,795 | -0.18(-3.84%) |
May 22, 2024 | 4.670 | 4.780 | 4.620 | 4.690 | 475,592 | -0.01(-0.21%) |
May 21, 2024 | 4.850 | 4.850 | 4.620 | 4.700 | 555,526 | -0.19(-3.89%) |
May 20, 2024 | 4.970 | 5.005 | 4.860 | 4.890 | 568,633 | -0.08(-1.61%) |
May 17, 2024 | 5.150 | 5.150 | 4.970 | 4.970 | 535,435 | -0.16(-3.12%) |
May 16, 2024 | 5.190 | 5.250 | 5.110 | 5.130 | 443,143 | -0.08(-1.54%) |
May 15, 2024 | 5.140 | 5.210 | 5.060 | 5.210 | 502,589 | +0.16(+3.17%) |
May 14, 2024 | 5.100 | 5.200 | 4.975 | 5.050 | 601,031 | +0.05(+1.00%) |
May 13, 2024 | 5.040 | 5.100 | 4.935 | 5.000 | 792,807 | +0.01(+0.20%) |
May 10, 2024 | 4.900 | 5.000 | 4.780 | 4.990 | 690,335 | +0.10(+2.04%) |
May 09, 2024 | 4.960 | 5.015 | 4.870 | 4.890 | 789,504 | -0.06(-1.21%) |
May 08, 2024 | 5.050 | 5.160 | 4.825 | 4.950 | 853,831 | -0.42(-7.82%) |
May 07, 2024 | 5.380 | 5.440 | 5.295 | 5.370 | 563,460 | -0.01(-0.19%) |
May 06, 2024 | 5.160 | 5.400 | 5.125 | 5.380 | 716,695 | +0.30(+5.91%) |
May 03, 2024 | 5.370 | 5.480 | 5.050 | 5.080 | 666,614 | -0.16(-3.05%) |
May 02, 2024 | 5.280 | 5.285 | 5.135 | 5.240 | 560,999 | +0.03(+0.58%) |