Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.280 | 4.490 | 4.280 | 4.490 | 7,408 | +0.19(+4.42%) |
Jul 18, 2024 | 4.550 | 4.700 | 4.300 | 4.300 | 33,850 | -0.18(-4.02%) |
Jul 17, 2024 | 4.350 | 4.500 | 4.350 | 4.480 | 4,141 | +0.04(+0.90%) |
Jul 16, 2024 | 4.550 | 4.620 | 4.350 | 4.440 | 40,782 | +0.01(+0.23%) |
Jul 15, 2024 | 4.490 | 4.550 | 4.410 | 4.430 | 7,168 | -0.08(-1.77%) |
Jul 12, 2024 | 4.260 | 4.510 | 4.130 | 4.510 | 25,082 | +0.15(+3.44%) |
Jul 11, 2024 | 4.550 | 4.700 | 4.160 | 4.360 | 138,883 | +0.07(+1.65%) |
Jul 10, 2024 | 4.490 | 4.667 | 4.160 | 4.289 | 45,294 | -0.21(-4.68%) |
Jul 09, 2024 | 4.110 | 4.650 | 4.090 | 4.500 | 82,563 | +0.41(+10.02%) |
Jul 08, 2024 | 4.170 | 4.170 | 4.060 | 4.090 | 3,485 | -0.02(-0.49%) |
Jul 05, 2024 | 4.170 | 4.170 | 4.010 | 4.110 | 4,715 | +0.05(+1.23%) |
Jul 03, 2024 | 4.140 | 4.250 | 3.920 | 4.060 | 22,565 | +0.04(+1.00%) |
Jul 02, 2024 | 4.070 | 4.130 | 3.945 | 4.020 | 10,763 | -0.13(-3.13%) |
Jul 01, 2024 | 4.040 | 4.150 | 3.950 | 4.150 | 12,782 | +0.05(+1.22%) |
Jun 28, 2024 | 4.100 | 4.150 | 3.970 | 4.100 | 13,669 | +0.00(+0.00%) |
Jun 27, 2024 | 4.320 | 4.330 | 3.870 | 4.100 | 47,942 | -0.11(-2.61%) |
Jun 26, 2024 | 4.440 | 4.460 | 4.070 | 4.210 | 83,076 | -0.12(-2.77%) |
Jun 25, 2024 | 4.510 | 5.050 | 4.300 | 4.330 | 314,905 | -0.14(-3.13%) |
Jun 24, 2024 | 4.300 | 4.470 | 4.200 | 4.470 | 30,782 | +0.24(+5.67%) |
Jun 21, 2024 | 4.260 | 4.340 | 4.230 | 4.230 | 15,950 | -0.02(-0.47%) |
Jun 20, 2024 | 4.340 | 4.470 | 4.240 | 4.250 | 4,189 | -0.17(-3.85%) |
Jun 18, 2024 | 4.300 | 4.420 | 4.300 | 4.420 | 4,001 | +0.07(+1.61%) |
Jun 17, 2024 | 4.490 | 4.610 | 4.237 | 4.350 | 35,735 | -0.26(-5.64%) |
Jun 14, 2024 | 4.300 | 4.650 | 4.240 | 4.610 | 27,920 | +0.24(+5.49%) |
Jun 13, 2024 | 4.270 | 4.500 | 4.220 | 4.370 | 10,770 | -0.02(-0.46%) |
Jun 12, 2024 | 4.250 | 4.390 | 4.170 | 4.390 | 21,984 | +0.19(+4.52%) |
Jun 11, 2024 | 4.190 | 4.200 | 4.060 | 4.200 | 16,091 | +0.04(+0.96%) |
Jun 10, 2024 | 4.280 | 4.300 | 4.150 | 4.160 | 15,236 | -0.01(-0.24%) |
Jun 07, 2024 | 4.160 | 4.200 | 3.891 | 4.170 | 28,542 | +0.00(+0.00%) |
Jun 06, 2024 | 4.200 | 4.300 | 4.170 | 4.170 | 35,329 | +0.01(+0.24%) |
Jun 05, 2024 | 4.400 | 4.590 | 4.120 | 4.160 | 121,744 | -0.18(-4.15%) |
Jun 04, 2024 | 4.390 | 4.600 | 4.300 | 4.340 | 29,035 | -0.26(-5.65%) |
Jun 03, 2024 | 4.600 | 4.600 | 4.470 | 4.600 | 1,962 | +0.05(+1.10%) |
May 31, 2024 | 4.550 | 4.600 | 4.450 | 4.550 | 10,784 | +0.11(+2.48%) |
May 30, 2024 | 4.470 | 4.470 | 4.400 | 4.440 | 5,063 | +0.05(+1.14%) |
May 29, 2024 | 4.615 | 4.698 | 4.320 | 4.390 | 37,507 | -0.20(-4.36%) |
May 28, 2024 | 4.690 | 4.690 | 4.450 | 4.590 | 15,904 | +0.08(+1.77%) |
May 24, 2024 | 4.810 | 4.820 | 4.500 | 4.510 | 12,436 | -0.17(-3.63%) |
May 23, 2024 | 4.830 | 4.830 | 4.540 | 4.680 | 24,161 | -0.15(-3.11%) |
May 22, 2024 | 4.768 | 4.890 | 4.750 | 4.830 | 14,571 | -0.12(-2.42%) |
May 21, 2024 | 4.820 | 5.000 | 4.820 | 4.950 | 6,249 | +0.11(+2.27%) |
May 20, 2024 | 4.870 | 5.040 | 4.820 | 4.840 | 36,007 | +0.09(+1.89%) |
May 17, 2024 | 4.750 | 5.010 | 4.750 | 4.750 | 24,910 | -0.16(-3.26%) |
May 16, 2024 | 4.860 | 5.000 | 4.700 | 4.910 | 36,962 | +0.20(+4.25%) |
May 15, 2024 | 4.690 | 5.090 | 4.500 | 4.710 | 92,657 | -0.05(-1.05%) |
May 14, 2024 | 4.550 | 4.790 | 4.420 | 4.760 | 67,677 | +0.24(+5.31%) |
May 13, 2024 | 4.620 | 4.660 | 4.350 | 4.520 | 38,607 | -0.05(-1.09%) |
May 10, 2024 | 4.900 | 4.900 | 4.570 | 4.570 | 28,924 | -0.14(-2.97%) |
May 09, 2024 | 4.650 | 4.838 | 4.545 | 4.710 | 35,371 | +0.06(+1.29%) |
May 08, 2024 | 4.530 | 4.770 | 4.520 | 4.650 | 38,974 | -0.03(-0.64%) |
May 07, 2024 | 4.750 | 4.980 | 4.630 | 4.680 | 77,711 | -0.03(-0.64%) |
May 06, 2024 | 5.030 | 5.040 | 4.440 | 4.710 | 57,994 | -0.38(-7.47%) |
May 03, 2024 | 4.840 | 5.380 | 4.720 | 5.090 | 165,126 | +0.33(+6.93%) |
May 02, 2024 | 4.950 | 5.180 | 4.700 | 4.760 | 48,696 | -0.07(-1.45%) |