Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 5.120 | 5.240 | 5.020 | 5.100 | 126,648 | -0.05(-0.97%) |
Jul 17, 2024 | 5.220 | 5.250 | 5.020 | 5.150 | 273,948 | -0.07(-1.34%) |
Jul 16, 2024 | 4.600 | 5.310 | 4.600 | 5.220 | 1,776,361 | +0.89(+20.55%) |
Jul 15, 2024 | 4.150 | 4.340 | 4.080 | 4.330 | 105,153 | +0.18(+4.34%) |
Jul 12, 2024 | 4.200 | 4.248 | 4.111 | 4.150 | 81,680 | +0.01(+0.24%) |
Jul 11, 2024 | 3.980 | 4.150 | 3.928 | 4.140 | 157,168 | +0.22(+5.61%) |
Jul 10, 2024 | 3.880 | 3.920 | 3.830 | 3.920 | 66,670 | +0.02(+0.51%) |
Jul 09, 2024 | 3.910 | 3.950 | 3.870 | 3.900 | 47,634 | -0.02(-0.51%) |
Jul 08, 2024 | 3.950 | 4.010 | 3.890 | 3.920 | 92,558 | +0.01(+0.26%) |
Jul 05, 2024 | 3.980 | 3.980 | 3.760 | 3.910 | 191,391 | -0.06(-1.51%) |
Jul 03, 2024 | 4.050 | 4.050 | 3.930 | 3.970 | 79,234 | -0.05(-1.24%) |
Jul 02, 2024 | 3.950 | 4.040 | 3.850 | 4.020 | 128,034 | +0.07(+1.77%) |
Jul 01, 2024 | 4.320 | 4.400 | 3.930 | 3.950 | 222,558 | -0.36(-8.35%) |
Jun 28, 2024 | 4.040 | 4.500 | 4.035 | 4.310 | 676,036 | +0.30(+7.48%) |
Jun 27, 2024 | 3.860 | 4.020 | 3.850 | 4.010 | 61,293 | +0.16(+4.16%) |
Jun 26, 2024 | 3.830 | 3.880 | 3.680 | 3.850 | 134,471 | -0.02(-0.52%) |
Jun 25, 2024 | 3.860 | 3.969 | 3.830 | 3.870 | 43,366 | -0.01(-0.26%) |
Jun 24, 2024 | 3.920 | 4.040 | 3.860 | 3.880 | 73,252 | -0.06(-1.52%) |
Jun 21, 2024 | 3.910 | 3.950 | 3.870 | 3.940 | 143,593 | +0.01(+0.25%) |
Jun 20, 2024 | 3.890 | 3.970 | 3.810 | 3.930 | 75,260 | +0.06(+1.55%) |
Jun 18, 2024 | 3.870 | 3.960 | 3.850 | 3.870 | 64,902 | -0.03(-0.77%) |
Jun 17, 2024 | 3.850 | 3.939 | 3.750 | 3.900 | 124,479 | +0.03(+0.78%) |
Jun 14, 2024 | 4.000 | 4.000 | 3.830 | 3.870 | 183,324 | -0.16(-3.85%) |
Jun 13, 2024 | 4.240 | 4.330 | 4.004 | 4.025 | 93,430 | -0.23(-5.52%) |
Jun 12, 2024 | 4.250 | 4.340 | 4.220 | 4.260 | 96,593 | +0.13(+3.15%) |
Jun 11, 2024 | 4.110 | 4.140 | 4.030 | 4.130 | 90,458 | -0.02(-0.48%) |
Jun 10, 2024 | 4.000 | 4.220 | 3.990 | 4.150 | 134,874 | +0.08(+1.97%) |
Jun 07, 2024 | 4.200 | 4.235 | 4.070 | 4.070 | 123,459 | -0.17(-4.01%) |
Jun 06, 2024 | 4.190 | 4.270 | 4.120 | 4.240 | 164,596 | +0.02(+0.47%) |
Jun 05, 2024 | 4.150 | 4.370 | 4.150 | 4.220 | 315,318 | -0.03(-0.71%) |
Jun 04, 2024 | 4.500 | 4.500 | 4.180 | 4.250 | 201,550 | -0.25(-5.56%) |
Jun 03, 2024 | 4.530 | 4.640 | 4.400 | 4.500 | 179,126 | -0.03(-0.66%) |
May 31, 2024 | 4.670 | 4.690 | 4.510 | 4.530 | 131,483 | -0.08(-1.74%) |
May 30, 2024 | 4.600 | 4.705 | 4.580 | 4.610 | 111,576 | +0.05(+1.10%) |
May 29, 2024 | 4.660 | 4.710 | 4.510 | 4.560 | 147,592 | -0.14(-2.98%) |
May 28, 2024 | 4.770 | 4.849 | 4.660 | 4.700 | 178,196 | -0.12(-2.49%) |
May 24, 2024 | 4.750 | 4.840 | 4.740 | 4.820 | 158,212 | +0.08(+1.58%) |
May 23, 2024 | 4.970 | 4.970 | 4.710 | 4.745 | 241,948 | -0.21(-4.33%) |
May 22, 2024 | 4.930 | 4.960 | 4.850 | 4.960 | 194,680 | +0.07(+1.43%) |
May 21, 2024 | 5.000 | 5.010 | 4.840 | 4.890 | 143,188 | -0.13(-2.59%) |
May 20, 2024 | 4.940 | 5.090 | 4.870 | 5.020 | 242,117 | +0.11(+2.24%) |
May 17, 2024 | 4.970 | 5.000 | 4.900 | 4.910 | 100,644 | -0.03(-0.61%) |
May 16, 2024 | 4.920 | 4.968 | 4.830 | 4.940 | 114,279 | +0.08(+1.54%) |
May 15, 2024 | 4.840 | 4.890 | 4.772 | 4.865 | 140,452 | +0.07(+1.35%) |
May 14, 2024 | 4.810 | 4.830 | 4.710 | 4.800 | 124,012 | +0.06(+1.27%) |
May 13, 2024 | 4.910 | 4.910 | 4.690 | 4.740 | 174,391 | -0.10(-2.07%) |
May 10, 2024 | 4.900 | 4.980 | 4.780 | 4.840 | 193,652 | -0.08(-1.63%) |
May 09, 2024 | 4.600 | 4.920 | 4.560 | 4.920 | 318,280 | +0.35(+7.66%) |
May 08, 2024 | 4.550 | 4.770 | 4.420 | 4.570 | 393,063 | -0.10(-2.14%) |
May 07, 2024 | 4.560 | 4.680 | 4.511 | 4.670 | 220,492 | +0.08(+1.74%) |
May 06, 2024 | 4.780 | 4.799 | 4.520 | 4.590 | 303,586 | -0.14(-2.96%) |
May 03, 2024 | 4.680 | 4.740 | 4.640 | 4.730 | 175,774 | +0.12(+2.60%) |
May 02, 2024 | 4.700 | 4.750 | 4.530 | 4.610 | 188,980 | -0.06(-1.28%) |