Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.690 | 4.820 | 4.640 | 4.740 | 23,031 | -0.03(-0.63%) |
Jul 18, 2024 | 4.960 | 5.000 | 4.700 | 4.770 | 26,532 | -0.22(-4.41%) |
Jul 17, 2024 | 5.020 | 5.075 | 4.900 | 4.990 | 32,810 | +0.01(+0.20%) |
Jul 16, 2024 | 4.870 | 4.999 | 4.750 | 4.980 | 68,174 | +0.21(+4.40%) |
Jul 15, 2024 | 4.760 | 4.910 | 4.570 | 4.770 | 133,794 | +0.01(+0.21%) |
Jul 12, 2024 | 4.600 | 4.860 | 4.600 | 4.760 | 66,511 | +0.25(+5.54%) |
Jul 11, 2024 | 4.240 | 4.570 | 4.240 | 4.510 | 39,801 | +0.22(+5.13%) |
Jul 10, 2024 | 4.000 | 4.290 | 4.000 | 4.290 | 52,642 | +0.33(+8.33%) |
Jul 09, 2024 | 4.070 | 4.100 | 3.850 | 3.960 | 61,864 | -0.06(-1.49%) |
Jul 08, 2024 | 4.180 | 4.180 | 3.980 | 4.020 | 31,271 | -0.10(-2.43%) |
Jul 05, 2024 | 4.200 | 4.260 | 4.110 | 4.120 | 21,950 | -0.09(-2.14%) |
Jul 03, 2024 | 4.030 | 4.250 | 4.010 | 4.210 | 41,195 | +0.13(+3.19%) |
Jul 02, 2024 | 4.020 | 4.180 | 3.990 | 4.080 | 57,087 | +0.04(+0.99%) |
Jul 01, 2024 | 4.260 | 4.370 | 4.040 | 4.040 | 165,297 | -0.39(-8.80%) |
Jun 28, 2024 | 4.420 | 4.630 | 4.390 | 4.430 | 84,974 | -0.03(-0.67%) |
Jun 27, 2024 | 4.460 | 4.520 | 4.410 | 4.460 | 22,976 | +0.05(+1.13%) |
Jun 26, 2024 | 4.500 | 4.500 | 4.370 | 4.410 | 31,191 | -0.09(-2.00%) |
Jun 25, 2024 | 4.610 | 4.670 | 4.380 | 4.500 | 38,443 | -0.11(-2.39%) |
Jun 24, 2024 | 4.490 | 4.689 | 4.350 | 4.610 | 116,198 | +0.03(+0.66%) |
Jun 21, 2024 | 4.680 | 4.720 | 4.450 | 4.580 | 53,706 | -0.11(-2.35%) |
Jun 20, 2024 | 4.600 | 4.715 | 4.590 | 4.690 | 66,008 | +0.00(+0.00%) |
Jun 18, 2024 | 4.760 | 4.930 | 4.670 | 4.690 | 48,739 | -0.02(-0.42%) |
Jun 17, 2024 | 4.970 | 5.120 | 4.670 | 4.710 | 198,334 | -0.11(-2.28%) |
Jun 14, 2024 | 4.780 | 5.020 | 4.718 | 4.820 | 33,034 | +0.00(+0.00%) |
Jun 13, 2024 | 4.900 | 5.015 | 4.790 | 4.820 | 54,101 | -0.11(-2.23%) |
Jun 12, 2024 | 5.030 | 5.140 | 4.850 | 4.930 | 39,878 | -0.11(-2.18%) |
Jun 11, 2024 | 5.300 | 5.340 | 4.770 | 5.040 | 125,412 | -0.30(-5.62%) |
Jun 10, 2024 | 5.430 | 5.450 | 5.240 | 5.340 | 63,213 | -0.20(-3.61%) |
Jun 07, 2024 | 5.390 | 5.700 | 5.390 | 5.540 | 39,762 | +0.13(+2.40%) |
Jun 06, 2024 | 5.180 | 5.510 | 5.180 | 5.410 | 61,579 | +0.19(+3.64%) |
Jun 05, 2024 | 5.480 | 5.550 | 5.120 | 5.220 | 157,137 | -0.28(-5.09%) |
Jun 04, 2024 | 5.720 | 5.780 | 5.450 | 5.500 | 95,575 | -0.26(-4.51%) |
Jun 03, 2024 | 6.110 | 6.280 | 5.710 | 5.760 | 122,231 | -0.44(-7.10%) |
May 31, 2024 | 6.590 | 6.590 | 6.121 | 6.200 | 79,462 | -0.37(-5.56%) |
May 30, 2024 | 6.360 | 6.570 | 6.260 | 6.565 | 52,023 | +0.27(+4.21%) |
May 29, 2024 | 6.210 | 6.340 | 6.110 | 6.300 | 44,112 | -0.06(-0.94%) |
May 28, 2024 | 6.200 | 6.670 | 5.980 | 6.360 | 149,951 | +0.23(+3.75%) |
May 24, 2024 | 6.080 | 6.150 | 5.870 | 6.130 | 60,108 | +0.05(+0.82%) |
May 23, 2024 | 6.330 | 6.440 | 6.050 | 6.080 | 90,845 | -0.31(-4.85%) |
May 22, 2024 | 6.690 | 6.830 | 6.340 | 6.390 | 53,721 | -0.38(-5.61%) |
May 21, 2024 | 7.130 | 7.167 | 6.700 | 6.770 | 129,754 | -0.31(-4.38%) |
May 20, 2024 | 6.460 | 7.160 | 6.400 | 7.080 | 183,864 | +0.54(+8.26%) |
May 17, 2024 | 6.710 | 6.810 | 6.520 | 6.540 | 49,851 | -0.19(-2.82%) |
May 16, 2024 | 6.660 | 6.940 | 6.540 | 6.730 | 134,518 | +0.15(+2.28%) |
May 15, 2024 | 7.030 | 7.095 | 6.386 | 6.580 | 104,311 | -0.43(-6.20%) |
May 14, 2024 | 7.000 | 7.730 | 6.830 | 7.015 | 159,827 | +0.05(+0.79%) |
May 13, 2024 | 6.570 | 7.220 | 6.480 | 6.960 | 160,835 | +0.49(+7.57%) |
May 10, 2024 | 6.780 | 6.780 | 6.310 | 6.470 | 76,575 | -0.20(-3.00%) |
May 09, 2024 | 6.460 | 6.800 | 6.390 | 6.670 | 92,037 | +0.18(+2.77%) |
May 08, 2024 | 6.530 | 6.840 | 6.220 | 6.490 | 127,469 | +0.12(+1.88%) |
May 07, 2024 | 7.570 | 7.570 | 6.150 | 6.370 | 151,955 | -1.23(-16.18%) |
May 06, 2024 | 5.790 | 7.850 | 5.780 | 7.600 | 415,991 | +1.98(+35.23%) |
May 03, 2024 | 5.960 | 6.310 | 5.410 | 5.620 | 91,367 | -0.21(-3.60%) |
May 02, 2024 | 5.500 | 5.930 | 5.500 | 5.830 | 66,667 | +0.63(+12.12%) |