Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 4.010 | 4.050 | 3.800 | 3.980 | 30,995 | -0.07(-1.73%) |
Jul 23, 2024 | 4.000 | 4.120 | 4.000 | 4.050 | 45,704 | +0.01(+0.25%) |
Jul 22, 2024 | 3.920 | 4.070 | 3.920 | 4.040 | 65,951 | +0.08(+2.02%) |
Jul 19, 2024 | 3.960 | 4.020 | 3.860 | 3.960 | 27,962 | +0.01(+0.25%) |
Jul 18, 2024 | 4.040 | 4.070 | 3.950 | 3.950 | 35,470 | -0.07(-1.74%) |
Jul 17, 2024 | 4.100 | 4.150 | 4.010 | 4.020 | 32,269 | -0.14(-3.37%) |
Jul 16, 2024 | 4.280 | 4.340 | 4.140 | 4.160 | 47,532 | -0.10(-2.35%) |
Jul 15, 2024 | 4.160 | 4.330 | 4.150 | 4.260 | 64,438 | +0.11(+2.65%) |
Jul 12, 2024 | 4.180 | 4.270 | 4.140 | 4.150 | 39,159 | +0.00(+0.00%) |
Jul 11, 2024 | 4.060 | 4.240 | 4.000 | 4.150 | 44,368 | +0.15(+3.75%) |
Jul 10, 2024 | 4.000 | 4.125 | 4.000 | 4.000 | 89,042 | +0.01(+0.25%) |
Jul 09, 2024 | 4.180 | 4.180 | 3.950 | 3.990 | 44,299 | -0.19(-4.55%) |
Jul 08, 2024 | 4.240 | 4.280 | 3.940 | 4.180 | 50,003 | +0.08(+1.95%) |
Jul 05, 2024 | 4.500 | 4.500 | 4.030 | 4.100 | 72,973 | -0.40(-8.89%) |
Jul 03, 2024 | 4.550 | 4.560 | 4.400 | 4.500 | 12,859 | -0.02(-0.44%) |
Jul 02, 2024 | 4.670 | 4.670 | 4.400 | 4.520 | 39,142 | -0.21(-4.44%) |
Jul 01, 2024 | 4.720 | 4.800 | 4.555 | 4.730 | 48,691 | +0.15(+3.28%) |
Jun 28, 2024 | 4.460 | 4.735 | 4.410 | 4.580 | 758,106 | -0.11(-2.35%) |
Jun 27, 2024 | 4.725 | 4.925 | 4.580 | 4.690 | 46,596 | +0.04(+0.86%) |
Jun 26, 2024 | 4.680 | 4.695 | 4.370 | 4.650 | 65,580 | +0.07(+1.53%) |
Jun 25, 2024 | 4.670 | 4.880 | 4.460 | 4.580 | 49,147 | -0.14(-2.97%) |
Jun 24, 2024 | 5.140 | 5.140 | 4.650 | 4.720 | 58,320 | -0.30(-5.98%) |
Jun 21, 2024 | 5.230 | 5.270 | 4.830 | 5.020 | 81,857 | -0.24(-4.56%) |
Jun 20, 2024 | 5.420 | 5.560 | 5.210 | 5.260 | 14,241 | -0.03(-0.57%) |
Jun 18, 2024 | 5.370 | 5.560 | 5.160 | 5.290 | 39,185 | -0.21(-3.82%) |
Jun 17, 2024 | 5.420 | 5.545 | 5.420 | 5.500 | 27,429 | +0.12(+2.23%) |
Jun 14, 2024 | 5.350 | 5.540 | 5.250 | 5.380 | 25,634 | -0.03(-0.55%) |
Jun 13, 2024 | 5.420 | 5.520 | 5.390 | 5.410 | 22,027 | +0.01(+0.19%) |
Jun 12, 2024 | 5.350 | 5.570 | 5.300 | 5.400 | 31,203 | +0.19(+3.65%) |
Jun 11, 2024 | 5.420 | 5.490 | 5.150 | 5.210 | 36,246 | -0.12(-2.25%) |
Jun 10, 2024 | 5.120 | 5.350 | 4.820 | 5.330 | 34,800 | +0.19(+3.70%) |
Jun 07, 2024 | 5.460 | 5.470 | 5.140 | 5.140 | 26,851 | -0.36(-6.55%) |
Jun 06, 2024 | 5.590 | 5.620 | 5.200 | 5.500 | 29,179 | +0.01(+0.18%) |
Jun 05, 2024 | 5.500 | 5.760 | 5.290 | 5.490 | 23,293 | -0.04(-0.72%) |
Jun 04, 2024 | 5.650 | 5.750 | 5.430 | 5.530 | 20,837 | -0.29(-4.98%) |
Jun 03, 2024 | 5.950 | 5.950 | 5.200 | 5.820 | 64,043 | -0.07(-1.19%) |
May 31, 2024 | 5.760 | 5.980 | 5.620 | 5.890 | 39,615 | +0.09(+1.55%) |
May 30, 2024 | 5.580 | 5.825 | 5.471 | 5.800 | 92,159 | +0.28(+5.07%) |
May 29, 2024 | 5.180 | 5.870 | 5.180 | 5.520 | 96,847 | +0.27(+5.14%) |
May 28, 2024 | 5.060 | 5.420 | 5.060 | 5.250 | 99,168 | +0.19(+3.75%) |
May 24, 2024 | 4.740 | 5.100 | 4.740 | 5.060 | 17,559 | +0.35(+7.43%) |
May 23, 2024 | 4.920 | 4.920 | 4.710 | 4.710 | 8,379 | -0.21(-4.27%) |
May 22, 2024 | 4.850 | 4.990 | 4.750 | 4.920 | 8,148 | +0.07(+1.44%) |
May 21, 2024 | 4.740 | 4.880 | 4.740 | 4.850 | 32,868 | +0.00(+0.00%) |
May 20, 2024 | 4.850 | 5.008 | 4.670 | 4.850 | 17,643 | +0.05(+1.04%) |
May 17, 2024 | 4.570 | 4.980 | 4.570 | 4.800 | 19,907 | +0.01(+0.21%) |
May 16, 2024 | 4.910 | 4.950 | 4.790 | 4.790 | 7,637 | -0.17(-3.43%) |
May 15, 2024 | 5.100 | 5.120 | 4.850 | 4.960 | 34,064 | +0.01(+0.20%) |
May 14, 2024 | 4.690 | 5.210 | 4.552 | 4.950 | 37,405 | +0.34(+7.38%) |
May 13, 2024 | 4.590 | 4.950 | 4.580 | 4.610 | 8,950 | -0.07(-1.50%) |
May 10, 2024 | 4.650 | 4.818 | 4.650 | 4.680 | 7,206 | -0.01(-0.21%) |
May 09, 2024 | 4.580 | 4.730 | 4.540 | 4.690 | 30,541 | +0.09(+1.96%) |
May 08, 2024 | 4.320 | 4.750 | 4.320 | 4.600 | 35,588 | +0.27(+6.24%) |
May 07, 2024 | 4.340 | 4.440 | 4.300 | 4.330 | 44,015 | +0.05(+1.17%) |
May 06, 2024 | 4.370 | 4.415 | 4.280 | 4.280 | 6,820 | -0.06(-1.38%) |
May 03, 2024 | 4.460 | 4.540 | 4.290 | 4.340 | 14,233 | +0.02(+0.46%) |
May 02, 2024 | 4.350 | 4.470 | 4.270 | 4.320 | 24,613 | -0.06(-1.37%) |