Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.800 | 4.830 | 4.780 | 4.800 | 1,215,686 | -0.03(-0.62%) |
Jul 18, 2024 | 4.880 | 4.895 | 4.810 | 4.830 | 1,338,567 | -0.03(-0.62%) |
Jul 17, 2024 | 4.840 | 4.880 | 4.840 | 4.860 | 1,373,226 | +0.03(+0.62%) |
Jul 16, 2024 | 4.780 | 4.840 | 4.755 | 4.830 | 1,576,467 | +0.04(+0.84%) |
Jul 15, 2024 | 4.860 | 4.860 | 4.790 | 4.790 | 1,219,458 | -0.07(-1.44%) |
Jul 12, 2024 | 4.840 | 4.890 | 4.835 | 4.860 | 1,450,328 | +0.05(+1.04%) |
Jul 11, 2024 | 4.860 | 4.860 | 4.800 | 4.810 | 1,163,149 | -0.03(-0.62%) |
Jul 10, 2024 | 4.810 | 4.850 | 4.780 | 4.840 | 1,440,685 | +0.13(+2.76%) |
Jul 09, 2024 | 4.710 | 4.740 | 4.691 | 4.710 | 1,397,015 | -0.04(-0.84%) |
Jul 08, 2024 | 4.830 | 4.850 | 4.750 | 4.750 | 1,463,518 | -0.03(-0.63%) |
Jul 05, 2024 | 4.770 | 4.790 | 4.730 | 4.780 | 2,044,522 | +0.03(+0.63%) |
Jul 03, 2024 | 4.700 | 4.760 | 4.700 | 4.750 | 1,124,426 | +0.12(+2.59%) |
Jul 02, 2024 | 4.610 | 4.650 | 4.610 | 4.630 | 1,613,993 | -0.12(-2.53%) |
Jul 01, 2024 | 4.740 | 4.760 | 4.720 | 4.750 | 1,918,700 | +0.12(+2.59%) |
Jun 28, 2024 | 4.580 | 4.640 | 4.575 | 4.630 | 3,552,468 | +0.01(+0.22%) |
Jun 27, 2024 | 4.600 | 4.630 | 4.590 | 4.620 | 2,520,786 | -0.01(-0.22%) |
Jun 26, 2024 | 4.590 | 4.645 | 4.585 | 4.630 | 2,458,854 | +0.00(+0.00%) |
Jun 25, 2024 | 4.660 | 4.660 | 4.620 | 4.630 | 2,368,381 | -0.05(-1.07%) |
Jun 24, 2024 | 4.660 | 4.710 | 4.658 | 4.680 | 2,316,870 | +0.06(+1.30%) |
Jun 21, 2024 | 4.570 | 4.620 | 4.543 | 4.620 | 3,628,994 | -0.10(-2.12%) |
Jun 20, 2024 | 4.700 | 4.740 | 4.680 | 4.720 | 1,544,207 | -0.02(-0.42%) |
Jun 18, 2024 | 4.720 | 4.760 | 4.720 | 4.740 | 1,510,469 | +0.01(+0.21%) |
Jun 17, 2024 | 4.680 | 4.740 | 4.671 | 4.730 | 2,232,721 | +0.09(+1.94%) |
Jun 14, 2024 | 4.610 | 4.660 | 4.580 | 4.640 | 4,576,017 | -0.09(-1.90%) |
Jun 13, 2024 | 4.810 | 4.820 | 4.670 | 4.730 | 4,673,422 | -0.20(-4.06%) |
Jun 12, 2024 | 5.000 | 5.005 | 4.920 | 4.930 | 2,986,863 | +0.01(+0.20%) |
Jun 11, 2024 | 4.920 | 4.930 | 4.850 | 4.920 | 2,590,070 | -0.11(-2.19%) |
Jun 10, 2024 | 5.010 | 5.040 | 4.980 | 5.030 | 1,785,263 | -0.04(-0.79%) |
Jun 07, 2024 | 5.110 | 5.120 | 5.060 | 5.070 | 1,214,490 | -0.04(-0.78%) |
Jun 06, 2024 | 5.090 | 5.130 | 5.080 | 5.110 | 1,137,935 | +0.05(+0.99%) |
Jun 05, 2024 | 5.070 | 5.090 | 5.030 | 5.060 | 1,304,301 | -0.03(-0.59%) |
Jun 04, 2024 | 5.140 | 5.169 | 5.090 | 5.090 | 1,754,599 | -0.16(-3.05%) |
Jun 03, 2024 | 5.220 | 5.260 | 5.190 | 5.250 | 2,048,382 | +0.01(+0.19%) |
May 31, 2024 | 5.170 | 5.250 | 5.145 | 5.240 | 2,323,403 | +0.10(+1.95%) |
May 30, 2024 | 5.120 | 5.160 | 5.120 | 5.140 | 3,918,307 | +0.12(+2.39%) |
May 29, 2024 | 5.050 | 5.050 | 5.000 | 5.020 | 2,343,549 | -0.10(-1.95%) |
May 28, 2024 | 5.110 | 5.140 | 5.080 | 5.120 | 1,644,786 | +0.01(+0.20%) |
May 24, 2024 | 5.070 | 5.130 | 5.065 | 5.110 | 1,121,646 | +0.02(+0.39%) |
May 23, 2024 | 5.150 | 5.160 | 5.070 | 5.090 | 1,578,114 | -0.04(-0.78%) |
May 22, 2024 | 5.190 | 5.205 | 5.130 | 5.130 | 1,484,971 | -0.07(-1.35%) |
May 21, 2024 | 5.180 | 5.210 | 5.160 | 5.200 | 808,482 | -0.01(-0.19%) |
May 20, 2024 | 5.250 | 5.260 | 5.210 | 5.210 | 1,056,005 | -0.04(-0.76%) |
May 17, 2024 | 5.200 | 5.270 | 5.190 | 5.250 | 2,827,679 | +0.11(+2.14%) |
May 16, 2024 | 5.180 | 5.200 | 5.140 | 5.140 | 1,943,765 | -0.09(-1.72%) |
May 15, 2024 | 5.150 | 5.230 | 5.150 | 5.230 | 3,206,081 | +0.14(+2.75%) |
May 14, 2024 | 5.060 | 5.110 | 5.060 | 5.090 | 1,905,821 | +0.03(+0.59%) |
May 13, 2024 | 5.070 | 5.090 | 5.050 | 5.060 | 1,241,169 | +0.03(+0.60%) |
May 10, 2024 | 5.070 | 5.075 | 5.025 | 5.030 | 2,565,510 | -0.02(-0.40%) |
May 09, 2024 | 5.060 | 5.100 | 5.050 | 5.050 | 2,552,872 | +0.00(+0.00%) |
May 08, 2024 | 5.040 | 5.090 | 5.040 | 5.050 | 3,119,711 | +0.02(+0.40%) |
May 07, 2024 | 5.030 | 5.060 | 5.020 | 5.030 | 2,631,550 | +0.13(+2.65%) |
May 06, 2024 | 4.850 | 4.900 | 4.845 | 4.900 | 1,656,166 | +0.07(+1.45%) |
May 03, 2024 | 4.860 | 4.860 | 4.810 | 4.830 | 1,502,812 | -0.04(-0.82%) |
May 02, 2024 | 4.850 | 4.890 | 4.820 | 4.870 | 3,063,653 | +0.07(+1.46%) |