Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 4.150 | 4.230 | 4.140 | 4.170 | 1,253,050 | +0.00(+0.00%) |
Jul 19, 2024 | 4.140 | 4.200 | 4.120 | 4.170 | 919,520 | +0.12(+2.96%) |
Jul 18, 2024 | 4.150 | 4.186 | 4.050 | 4.050 | 932,974 | -0.21(-4.93%) |
Jul 17, 2024 | 4.120 | 4.260 | 4.120 | 4.260 | 1,428,972 | +0.08(+1.91%) |
Jul 16, 2024 | 4.190 | 4.235 | 4.140 | 4.180 | 1,722,441 | +0.05(+1.21%) |
Jul 15, 2024 | 4.170 | 4.190 | 4.110 | 4.130 | 1,354,896 | -0.06(-1.43%) |
Jul 12, 2024 | 4.230 | 4.255 | 4.180 | 4.190 | 738,736 | -0.08(-1.87%) |
Jul 11, 2024 | 4.280 | 4.300 | 4.230 | 4.270 | 1,094,139 | +0.04(+0.95%) |
Jul 10, 2024 | 4.320 | 4.350 | 4.200 | 4.230 | 1,665,743 | -0.02(-0.47%) |
Jul 09, 2024 | 4.190 | 4.296 | 4.160 | 4.250 | 1,415,770 | +0.12(+2.91%) |
Jul 08, 2024 | 4.020 | 4.130 | 3.985 | 4.130 | 1,143,296 | +0.07(+1.72%) |
Jul 05, 2024 | 4.050 | 4.060 | 3.960 | 4.060 | 1,049,907 | +0.06(+1.50%) |
Jul 03, 2024 | 3.950 | 4.010 | 3.935 | 4.000 | 943,301 | +0.17(+4.44%) |
Jul 02, 2024 | 3.840 | 3.870 | 3.780 | 3.830 | 1,104,326 | -0.03(-0.78%) |
Jul 01, 2024 | 3.900 | 3.950 | 3.835 | 3.860 | 1,140,369 | -0.05(-1.28%) |
Jun 28, 2024 | 3.960 | 3.970 | 3.890 | 3.910 | 892,392 | -0.12(-2.98%) |
Jun 27, 2024 | 3.930 | 4.030 | 3.905 | 4.030 | 1,025,718 | +0.10(+2.54%) |
Jun 26, 2024 | 3.920 | 3.960 | 3.895 | 3.930 | 799,510 | -0.06(-1.50%) |
Jun 25, 2024 | 4.060 | 4.080 | 3.990 | 3.990 | 937,916 | -0.11(-2.68%) |
Jun 24, 2024 | 4.050 | 4.125 | 4.040 | 4.100 | 935,169 | +0.08(+1.99%) |
Jun 21, 2024 | 3.990 | 4.055 | 3.965 | 4.020 | 1,936,765 | +0.04(+1.01%) |
Jun 20, 2024 | 4.030 | 4.055 | 3.925 | 3.980 | 1,622,520 | +0.03(+0.76%) |
Jun 18, 2024 | 3.990 | 4.045 | 3.950 | 3.950 | 965,940 | -0.04(-1.00%) |
Jun 17, 2024 | 4.000 | 4.050 | 3.970 | 3.990 | 1,025,360 | -0.08(-1.97%) |
Jun 14, 2024 | 4.130 | 4.150 | 4.055 | 4.070 | 1,566,258 | +0.02(+0.49%) |
Jun 13, 2024 | 4.090 | 4.090 | 4.000 | 4.050 | 1,691,389 | -0.04(-0.98%) |
Jun 12, 2024 | 4.200 | 4.220 | 4.070 | 4.090 | 1,653,343 | -0.14(-3.31%) |
Jun 11, 2024 | 4.230 | 4.300 | 4.200 | 4.230 | 838,400 | +0.00(+0.00%) |
Jun 10, 2024 | 4.180 | 4.245 | 4.170 | 4.230 | 1,322,560 | +0.01(+0.24%) |
Jun 07, 2024 | 4.310 | 4.345 | 4.215 | 4.220 | 1,201,288 | -0.14(-3.21%) |
Jun 06, 2024 | 4.380 | 4.445 | 4.345 | 4.360 | 1,553,918 | +0.01(+0.23%) |
Jun 05, 2024 | 4.350 | 4.400 | 4.315 | 4.350 | 1,003,852 | +0.00(+0.00%) |
Jun 04, 2024 | 4.320 | 4.370 | 4.290 | 4.350 | 1,802,363 | -0.06(-1.36%) |
Jun 03, 2024 | 4.450 | 4.470 | 4.360 | 4.410 | 856,927 | -0.02(-0.45%) |
May 31, 2024 | 4.510 | 4.520 | 4.410 | 4.430 | 2,617,625 | -0.16(-3.49%) |
May 30, 2024 | 4.520 | 4.615 | 4.480 | 4.590 | 699,166 | +0.04(+0.88%) |
May 29, 2024 | 4.590 | 4.600 | 4.535 | 4.550 | 1,400,357 | -0.12(-2.57%) |
May 28, 2024 | 4.700 | 4.720 | 4.615 | 4.670 | 1,708,040 | +0.02(+0.43%) |
May 24, 2024 | 4.690 | 4.730 | 4.625 | 4.650 | 1,323,297 | +0.00(+0.00%) |
May 23, 2024 | 4.730 | 4.760 | 4.630 | 4.650 | 738,124 | -0.09(-1.90%) |
May 22, 2024 | 4.780 | 4.860 | 4.740 | 4.740 | 942,981 | -0.06(-1.25%) |
May 21, 2024 | 4.810 | 4.865 | 4.790 | 4.800 | 607,613 | -0.01(-0.21%) |
May 20, 2024 | 4.810 | 4.890 | 4.805 | 4.810 | 673,199 | -0.04(-0.82%) |
May 17, 2024 | 4.910 | 4.910 | 4.825 | 4.850 | 1,195,435 | -0.06(-1.22%) |
May 16, 2024 | 4.950 | 4.955 | 4.880 | 4.910 | 950,901 | +0.01(+0.20%) |
May 15, 2024 | 4.800 | 4.920 | 4.760 | 4.900 | 2,107,034 | +0.09(+1.87%) |
May 14, 2024 | 4.810 | 4.880 | 4.801 | 4.810 | 1,346,056 | +0.07(+1.48%) |
May 13, 2024 | 4.790 | 4.840 | 4.700 | 4.740 | 1,454,933 | +0.04(+0.85%) |
May 10, 2024 | 4.860 | 4.890 | 4.700 | 4.700 | 1,258,132 | -0.16(-3.29%) |
May 09, 2024 | 4.850 | 4.955 | 4.735 | 4.860 | 4,287,143 | -0.42(-7.95%) |
May 08, 2024 | 5.180 | 5.305 | 5.165 | 5.280 | 963,593 | +0.01(+0.19%) |
May 07, 2024 | 5.240 | 5.300 | 5.220 | 5.270 | 933,414 | +0.08(+1.54%) |
May 06, 2024 | 5.260 | 5.320 | 5.180 | 5.190 | 1,242,152 | -0.12(-2.26%) |
May 03, 2024 | 5.300 | 5.365 | 5.265 | 5.310 | 905,126 | +0.15(+2.91%) |
May 02, 2024 | 5.190 | 5.259 | 5.160 | 5.160 | 848,628 | +0.10(+1.98%) |