Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 4.750 | 0 | +0.15(+3.26%) | |||
Jul 22, 2024 | 4.600 | 4.600 | 4.600 | 4.600 | 515 | -0.04(-0.97%) |
Jul 17, 2024 | 4.645 | 55 | -0.12(-2.42%) | |||
Jul 16, 2024 | 4.700 | 4.760 | 4.700 | 4.760 | 1,620 | +0.18(+3.93%) |
Jul 15, 2024 | 4.500 | 4.650 | 4.500 | 4.580 | 3,481 | +0.20(+4.57%) |
Jul 12, 2024 | 4.380 | 4.380 | 4.380 | 4.380 | 259 | +0.08(+1.98%) |
Jul 11, 2024 | 4.270 | 4.295 | 4.270 | 4.295 | 516 | +0.04(+1.06%) |
Jul 10, 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 2,000 | +0.17(+4.17%) |
Jul 08, 2024 | 4.080 | 21 | -0.04(-0.97%) | |||
Jul 05, 2024 | 4.064 | 4.120 | 4.064 | 4.120 | 1,568 | -0.33(-7.42%) |
Jul 03, 2024 | 4.488 | 4.540 | 4.450 | 4.450 | 16,457 | +0.90(+25.35%) |
Jul 02, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 1,420 | -0.00(-0.06%) |
Jul 01, 2024 | 3.500 | 3.552 | 3.500 | 3.552 | 1,441 | -1.10(-23.61%) |
Jun 28, 2024 | 4.640 | 4.690 | 4.640 | 4.650 | 814 | -0.05(-1.06%) |
Jun 27, 2024 | 4.630 | 4.701 | 4.630 | 4.700 | 4,500 | +0.10(+2.17%) |
Jun 25, 2024 | 4.600 | 225 | +0.20(+4.55%) | |||
Jun 24, 2024 | 4.450 | 4.450 | 4.400 | 4.400 | 7,640 | -0.35(-7.37%) |
Jun 21, 2024 | 4.660 | 4.750 | 4.660 | 4.750 | 22,230 | +1.02(+27.35%) |
Jun 20, 2024 | 4.200 | 4.630 | 3.730 | 3.730 | 705 | -0.28(-6.98%) |
Jun 18, 2024 | 4.450 | 4.450 | 2.850 | 4.010 | 12,345 | -0.07(-1.60%) |
Jun 17, 2024 | 4.100 | 4.100 | 4.075 | 4.075 | 1,450 | +0.30(+7.80%) |
Jun 14, 2024 | 4.500 | 4.500 | 3.780 | 3.780 | 18,361 | -0.78(-17.14%) |
Jun 13, 2024 | 4.580 | 4.638 | 4.480 | 4.562 | 15,072 | -0.11(-2.37%) |
Jun 12, 2024 | 4.410 | 4.772 | 4.410 | 4.673 | 9,134 | +0.09(+2.03%) |
Jun 11, 2024 | 4.700 | 4.700 | 4.580 | 4.580 | 27,170 | -0.11(-2.35%) |
Jun 10, 2024 | 4.624 | 4.690 | 4.624 | 4.690 | 10,600 | +0.11(+2.40%) |
Jun 07, 2024 | 4.710 | 4.710 | 4.580 | 4.580 | 7,396 | -0.19(-3.98%) |
Jun 06, 2024 | 4.776 | 4.800 | 4.686 | 4.770 | 3,004 | -0.03(-0.63%) |
Jun 05, 2024 | 4.604 | 4.800 | 4.560 | 4.800 | 7,714 | +0.23(+5.06%) |
Jun 04, 2024 | 4.569 | 4.569 | 4.569 | 4.569 | 4,870 | -0.12(-2.58%) |
Jun 03, 2024 | 4.700 | 4.700 | 4.600 | 4.690 | 30,841 | +0.06(+1.38%) |
May 31, 2024 | 4.650 | 4.670 | 4.626 | 4.626 | 5,356 | +0.04(+0.89%) |
May 30, 2024 | 4.585 | 4.685 | 4.585 | 4.585 | 1,339 | -0.04(-0.92%) |
May 29, 2024 | 4.650 | 4.650 | 4.560 | 4.628 | 1,124 | +0.03(+0.60%) |
May 28, 2024 | 4.500 | 4.700 | 4.500 | 4.600 | 34,815 | +0.04(+0.88%) |
May 24, 2024 | 4.390 | 4.560 | 4.360 | 4.560 | 25,834 | +0.17(+3.87%) |
May 23, 2024 | 4.450 | 4.500 | 4.190 | 4.390 | 142,990 | +0.01(+0.32%) |
May 22, 2024 | 4.260 | 4.388 | 4.220 | 4.376 | 10,690 | +0.24(+5.87%) |
May 21, 2024 | 3.900 | 4.450 | 3.870 | 4.133 | 61,089 | +0.26(+6.80%) |
May 20, 2024 | 3.510 | 3.870 | 3.420 | 3.870 | 4,373 | +0.22(+6.03%) |
May 17, 2024 | 3.500 | 3.670 | 3.458 | 3.650 | 3,870 | +0.18(+5.22%) |
May 16, 2024 | 3.460 | 3.540 | 3.460 | 3.469 | 1,855 | -0.00(-0.03%) |
May 15, 2024 | 3.420 | 3.510 | 3.364 | 3.470 | 18,307 | +0.09(+2.78%) |
May 14, 2024 | 3.360 | 3.376 | 3.330 | 3.376 | 3,775 | -0.00(-0.06%) |
May 13, 2024 | 3.330 | 3.382 | 3.330 | 3.378 | 6,246 | +0.05(+1.44%) |
May 10, 2024 | 3.250 | 3.360 | 3.250 | 3.330 | 15,362 | -0.12(-3.51%) |
May 08, 2024 | 3.451 | 2,700 | -0.10(-2.79%) | |||
May 07, 2024 | 2.890 | 3.599 | 2.890 | 3.550 | 4,483 | +0.07(+1.94%) |
May 06, 2024 | 3.508 | 3.540 | 3.482 | 3.482 | 9,103 | -0.05(-1.43%) |
May 03, 2024 | 3.490 | 3.590 | 3.490 | 3.533 | 7,991 | +0.08(+2.41%) |
May 02, 2024 | 3.150 | 3.500 | 2.590 | 3.450 | 88,369 | +0.86(+33.20%) |