Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.810 | 4.890 | 4.630 | 4.640 | 158,225 | -0.31(-6.26%) |
Jul 18, 2024 | 4.790 | 4.960 | 4.790 | 4.950 | 171,283 | +0.10(+2.06%) |
Jul 17, 2024 | 4.870 | 4.900 | 4.780 | 4.850 | 84,957 | +0.05(+1.04%) |
Jul 16, 2024 | 4.920 | 4.940 | 4.790 | 4.800 | 100,304 | -0.13(-2.64%) |
Jul 15, 2024 | 5.000 | 5.020 | 4.880 | 4.930 | 250,922 | -0.53(-9.71%) |
Jul 12, 2024 | 5.440 | 5.470 | 5.370 | 5.460 | 73,802 | -0.03(-0.55%) |
Jul 11, 2024 | 5.270 | 5.500 | 5.270 | 5.490 | 107,228 | +0.01(+0.18%) |
Jul 10, 2024 | 5.350 | 5.490 | 5.350 | 5.480 | 64,360 | +0.05(+0.92%) |
Jul 09, 2024 | 5.510 | 5.520 | 5.410 | 5.430 | 85,238 | -0.15(-2.69%) |
Jul 08, 2024 | 5.540 | 5.700 | 5.490 | 5.580 | 146,853 | +0.00(+0.00%) |
Jul 05, 2024 | 5.650 | 5.680 | 5.540 | 5.580 | 189,074 | +0.17(+3.14%) |
Jul 04, 2024 | 5.500 | 5.560 | 5.380 | 5.410 | 143,562 | +0.10(+1.88%) |
Jul 03, 2024 | 5.270 | 5.310 | 5.220 | 5.310 | 70,196 | +0.19(+3.71%) |
Jul 02, 2024 | 5.130 | 5.140 | 5.010 | 5.120 | 62,152 | -0.18(-3.40%) |
Jun 28, 2024 | 5.300 | 0 | +0.13(+2.51%) | |||
Jun 27, 2024 | 5.140 | 5.170 | 5.070 | 5.170 | 66,251 | -0.04(-0.77%) |
Jun 26, 2024 | 5.140 | 5.230 | 5.120 | 5.210 | 151,371 | +0.11(+2.16%) |
Jun 25, 2024 | 5.130 | 5.180 | 5.070 | 5.100 | 108,125 | -0.27(-5.03%) |
Jun 24, 2024 | 5.190 | 5.370 | 5.170 | 5.370 | 135,823 | +0.39(+7.83%) |
Jun 21, 2024 | 5.020 | 5.040 | 4.970 | 4.980 | 54,825 | +0.06(+1.22%) |
Jun 20, 2024 | 4.830 | 4.960 | 4.830 | 4.920 | 40,570 | -0.02(-0.40%) |
Jun 19, 2024 | 4.920 | 4.940 | 4.900 | 4.940 | 22,146 | -0.05(-1.00%) |
Jun 18, 2024 | 4.950 | 5.000 | 4.910 | 4.990 | 75,434 | +0.20(+4.18%) |
Jun 17, 2024 | 4.910 | 4.930 | 4.760 | 4.790 | 172,722 | -0.13(-2.64%) |
Jun 14, 2024 | 4.780 | 4.930 | 4.770 | 4.920 | 210,863 | +0.11(+2.29%) |
Jun 13, 2024 | 4.710 | 4.850 | 4.700 | 4.810 | 151,879 | +0.06(+1.26%) |
Jun 12, 2024 | 4.570 | 4.760 | 4.540 | 4.750 | 186,980 | +0.00(+0.00%) |
Jun 11, 2024 | 4.740 | 4.850 | 4.740 | 4.750 | 213,260 | +0.14(+3.04%) |
Jun 10, 2024 | 4.620 | 4.640 | 4.570 | 4.610 | 27,835 | -0.01(-0.22%) |
Jun 07, 2024 | 4.530 | 4.690 | 4.450 | 4.620 | 94,998 | +0.11(+2.44%) |
Jun 06, 2024 | 4.480 | 4.510 | 4.450 | 4.510 | 48,470 | +0.05(+1.12%) |
Jun 05, 2024 | 4.460 | 4.550 | 4.440 | 4.460 | 86,472 | -0.05(-1.11%) |
Jun 04, 2024 | 4.590 | 4.590 | 4.470 | 4.510 | 230,463 | -0.08(-1.74%) |
Jun 03, 2024 | 4.570 | 4.630 | 4.510 | 4.590 | 84,188 | -0.10(-2.13%) |
May 31, 2024 | 4.630 | 4.780 | 4.620 | 4.690 | 73,016 | +0.06(+1.30%) |
May 30, 2024 | 4.700 | 4.700 | 4.570 | 4.630 | 64,624 | -0.13(-2.73%) |
May 29, 2024 | 4.680 | 4.760 | 4.680 | 4.760 | 29,090 | +0.11(+2.37%) |
May 28, 2024 | 4.640 | 4.720 | 4.630 | 4.650 | 67,630 | +0.08(+1.75%) |
May 27, 2024 | 4.670 | 4.830 | 4.490 | 4.570 | 67,171 | -0.02(-0.44%) |
May 24, 2024 | 4.790 | 4.790 | 4.580 | 4.590 | 128,941 | -0.18(-3.77%) |
May 23, 2024 | 4.600 | 4.780 | 4.600 | 4.770 | 144,507 | +0.19(+4.15%) |
May 22, 2024 | 4.550 | 4.600 | 4.500 | 4.580 | 108,398 | -0.01(-0.22%) |
May 21, 2024 | 4.520 | 4.590 | 4.440 | 4.590 | 183,241 | -0.12(-2.55%) |
May 17, 2024 | 4.710 | 0 | -0.16(-3.29%) | |||
May 16, 2024 | 4.790 | 4.910 | 4.780 | 4.870 | 229,090 | +0.07(+1.46%) |
May 15, 2024 | 4.970 | 4.990 | 4.760 | 4.800 | 251,817 | -0.40(-7.69%) |
May 14, 2024 | 5.160 | 5.230 | 5.140 | 5.200 | 88,725 | +0.13(+2.56%) |
May 13, 2024 | 5.080 | 5.130 | 5.050 | 5.070 | 135,249 | -0.23(-4.34%) |
May 10, 2024 | 5.030 | 5.330 | 5.030 | 5.300 | 247,552 | +0.16(+3.11%) |
May 09, 2024 | 5.250 | 5.300 | 5.130 | 5.140 | 160,583 | -0.06(-1.15%) |
May 08, 2024 | 5.220 | 5.230 | 5.140 | 5.200 | 84,842 | +0.08(+1.56%) |
May 07, 2024 | 5.020 | 5.140 | 4.990 | 5.120 | 149,785 | +0.04(+0.79%) |
May 06, 2024 | 5.080 | 5.130 | 4.990 | 5.080 | 205,537 | -0.09(-1.74%) |
May 03, 2024 | 5.200 | 5.240 | 5.160 | 5.170 | 188,651 | -0.24(-4.44%) |
May 02, 2024 | 5.470 | 5.540 | 5.400 | 5.410 | 162,454 | -0.29(-5.09%) |