Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 4.080 | 4.120 | 3.910 | 3.910 | 67,648 | -0.19(-4.63%) |
Jul 22, 2024 | 4.120 | 4.155 | 4.030 | 4.100 | 57,983 | +0.04(+0.99%) |
Jul 19, 2024 | 4.100 | 4.135 | 4.000 | 4.060 | 36,299 | -0.09(-2.17%) |
Jul 18, 2024 | 4.330 | 4.370 | 4.120 | 4.150 | 53,330 | -0.16(-3.71%) |
Jul 17, 2024 | 4.270 | 4.350 | 4.230 | 4.310 | 126,037 | +0.04(+0.94%) |
Jul 16, 2024 | 4.190 | 4.390 | 4.120 | 4.270 | 118,850 | +0.03(+0.71%) |
Jul 15, 2024 | 4.360 | 4.450 | 4.240 | 4.240 | 92,128 | -0.08(-1.85%) |
Jul 12, 2024 | 4.050 | 4.390 | 3.950 | 4.320 | 108,907 | +0.30(+7.46%) |
Jul 11, 2024 | 3.990 | 4.080 | 3.990 | 4.020 | 40,898 | +0.07(+1.77%) |
Jul 10, 2024 | 4.030 | 4.041 | 3.930 | 3.950 | 125,925 | -0.09(-2.23%) |
Jul 09, 2024 | 4.010 | 4.060 | 3.980 | 4.040 | 109,791 | +0.03(+0.75%) |
Jul 08, 2024 | 4.060 | 4.060 | 4.010 | 4.010 | 61,008 | -0.02(-0.50%) |
Jul 05, 2024 | 3.990 | 4.060 | 3.990 | 4.030 | 61,086 | +0.04(+1.00%) |
Jul 03, 2024 | 3.990 | 4.040 | 3.980 | 3.990 | 32,774 | +0.00(+0.00%) |
Jul 02, 2024 | 4.070 | 4.095 | 3.980 | 3.990 | 180,610 | -0.08(-1.97%) |
Jul 01, 2024 | 4.140 | 4.220 | 4.070 | 4.070 | 54,901 | -0.02(-0.49%) |
Jun 28, 2024 | 4.130 | 4.194 | 4.090 | 4.090 | 109,811 | -0.06(-1.45%) |
Jun 27, 2024 | 4.180 | 4.250 | 4.090 | 4.150 | 151,313 | +0.03(+0.73%) |
Jun 26, 2024 | 4.100 | 4.170 | 4.090 | 4.120 | 107,021 | -0.01(-0.24%) |
Jun 25, 2024 | 4.220 | 4.220 | 4.120 | 4.130 | 98,031 | -0.07(-1.67%) |
Jun 24, 2024 | 4.240 | 4.255 | 4.180 | 4.200 | 71,955 | -0.05(-1.18%) |
Jun 21, 2024 | 4.260 | 4.280 | 4.200 | 4.250 | 54,744 | +0.03(+0.71%) |
Jun 20, 2024 | 4.230 | 4.300 | 4.210 | 4.220 | 153,800 | -0.05(-1.17%) |
Jun 18, 2024 | 4.330 | 4.360 | 4.260 | 4.270 | 81,876 | -0.06(-1.39%) |
Jun 17, 2024 | 4.530 | 4.530 | 4.320 | 4.330 | 29,817 | -0.17(-3.78%) |
Jun 14, 2024 | 4.350 | 4.540 | 4.260 | 4.500 | 116,381 | +0.15(+3.45%) |
Jun 13, 2024 | 4.430 | 4.480 | 4.350 | 4.350 | 59,616 | -0.05(-1.14%) |
Jun 12, 2024 | 4.500 | 4.500 | 4.400 | 4.400 | 100,904 | -0.03(-0.68%) |
Jun 11, 2024 | 4.520 | 4.530 | 4.420 | 4.430 | 93,087 | -0.11(-2.42%) |
Jun 10, 2024 | 4.600 | 4.610 | 4.540 | 4.540 | 39,405 | -0.05(-1.09%) |
Jun 07, 2024 | 4.580 | 4.610 | 4.560 | 4.590 | 58,008 | +0.01(+0.22%) |
Jun 06, 2024 | 4.660 | 4.660 | 4.560 | 4.580 | 32,603 | -0.08(-1.72%) |
Jun 05, 2024 | 4.740 | 4.740 | 4.600 | 4.660 | 105,930 | -0.08(-1.69%) |
Jun 04, 2024 | 4.860 | 4.870 | 4.630 | 4.740 | 151,505 | -0.13(-2.67%) |
Jun 03, 2024 | 4.900 | 4.920 | 4.820 | 4.870 | 65,978 | +0.04(+0.83%) |
May 31, 2024 | 4.840 | 4.875 | 4.800 | 4.830 | 71,211 | +0.03(+0.63%) |
May 30, 2024 | 4.990 | 4.990 | 4.800 | 4.800 | 61,935 | -0.17(-3.42%) |
May 29, 2024 | 4.820 | 5.020 | 4.735 | 4.970 | 223,603 | -0.06(-1.19%) |
May 28, 2024 | 4.890 | 5.050 | 4.890 | 5.030 | 185,731 | +0.21(+4.36%) |
May 24, 2024 | 4.840 | 4.870 | 4.810 | 4.820 | 42,024 | -0.04(-0.82%) |
May 23, 2024 | 4.870 | 4.870 | 4.830 | 4.860 | 40,698 | +0.01(+0.21%) |
May 22, 2024 | 4.890 | 4.940 | 4.840 | 4.850 | 46,624 | -0.05(-1.02%) |
May 21, 2024 | 5.000 | 5.074 | 4.835 | 4.900 | 94,856 | -0.10(-2.00%) |
May 20, 2024 | 4.920 | 5.160 | 4.910 | 5.000 | 131,144 | +0.05(+1.01%) |
May 17, 2024 | 4.860 | 4.950 | 4.860 | 4.950 | 63,078 | +0.08(+1.75%) |
May 16, 2024 | 4.930 | 4.940 | 4.821 | 4.865 | 57,331 | -0.04(-0.71%) |
May 15, 2024 | 4.950 | 4.950 | 4.880 | 4.900 | 55,909 | +0.00(+0.00%) |
May 14, 2024 | 4.940 | 4.940 | 4.870 | 4.900 | 65,991 | +0.02(+0.41%) |
May 13, 2024 | 5.070 | 5.090 | 4.520 | 4.880 | 160,834 | -0.19(-3.75%) |
May 10, 2024 | 5.100 | 5.180 | 5.020 | 5.070 | 45,652 | +0.07(+1.40%) |
May 09, 2024 | 4.910 | 5.060 | 4.900 | 5.000 | 72,413 | +0.05(+1.01%) |
May 08, 2024 | 4.850 | 5.080 | 4.820 | 4.950 | 227,748 | +0.07(+1.43%) |
May 07, 2024 | 4.920 | 4.990 | 4.840 | 4.880 | 66,476 | +0.00(+0.00%) |
May 06, 2024 | 4.900 | 4.990 | 4.820 | 4.880 | 50,363 | -0.02(-0.41%) |
May 03, 2024 | 4.870 | 4.940 | 4.780 | 4.900 | 47,570 | +0.07(+1.45%) |
May 02, 2024 | 4.640 | 4.890 | 4.640 | 4.830 | 65,016 | +0.24(+5.23%) |