Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.770 | 4.770 | 4.680 | 4.700 | 20,995 | -0.08(-1.67%) |
Jul 18, 2024 | 4.910 | 4.910 | 4.750 | 4.780 | 23,012 | +0.00(+0.00%) |
Jul 17, 2024 | 4.760 | 4.830 | 4.740 | 4.780 | 27,691 | +0.00(+0.00%) |
Jul 16, 2024 | 4.740 | 4.800 | 4.710 | 4.780 | 30,757 | -0.09(-1.85%) |
Jul 15, 2024 | 4.890 | 4.920 | 4.860 | 4.870 | 35,655 | -0.07(-1.42%) |
Jul 12, 2024 | 4.920 | 4.980 | 4.890 | 4.940 | 51,545 | -0.13(-2.56%) |
Jul 11, 2024 | 4.890 | 5.110 | 4.878 | 5.070 | 50,998 | -0.14(-2.69%) |
Jul 10, 2024 | 5.260 | 5.310 | 5.170 | 5.210 | 62,506 | +0.09(+1.76%) |
Jul 09, 2024 | 5.210 | 5.210 | 5.048 | 5.120 | 41,821 | -0.22(-4.12%) |
Jul 08, 2024 | 5.410 | 5.435 | 5.280 | 5.340 | 72,938 | +0.04(+0.75%) |
Jul 05, 2024 | 5.370 | 5.390 | 5.250 | 5.300 | 41,931 | +0.15(+2.91%) |
Jul 03, 2024 | 5.030 | 5.160 | 5.030 | 5.150 | 24,569 | +0.20(+4.04%) |
Jul 02, 2024 | 4.890 | 4.960 | 4.890 | 4.950 | 31,358 | +0.09(+1.85%) |
Jul 01, 2024 | 4.840 | 4.928 | 4.800 | 4.860 | 40,701 | +0.06(+1.25%) |
Jun 28, 2024 | 4.700 | 4.820 | 4.660 | 4.800 | 108,556 | +0.23(+5.03%) |
Jun 27, 2024 | 4.600 | 4.610 | 4.514 | 4.570 | 34,509 | -0.13(-2.77%) |
Jun 26, 2024 | 4.670 | 4.750 | 4.650 | 4.700 | 39,410 | -0.02(-0.42%) |
Jun 25, 2024 | 4.610 | 4.750 | 4.600 | 4.720 | 59,687 | +0.12(+2.61%) |
Jun 24, 2024 | 4.540 | 4.650 | 4.510 | 4.600 | 29,914 | +0.12(+2.68%) |
Jun 21, 2024 | 4.540 | 4.560 | 4.460 | 4.480 | 43,422 | -0.03(-0.67%) |
Jun 20, 2024 | 4.530 | 4.530 | 4.440 | 4.510 | 359,525 | +0.44(+10.81%) |
Jun 18, 2024 | 4.050 | 4.110 | 4.035 | 4.070 | 139,773 | -0.01(-0.25%) |
Jun 17, 2024 | 4.030 | 4.120 | 3.940 | 4.080 | 197,652 | -0.47(-10.33%) |
Jun 14, 2024 | 4.510 | 4.550 | 4.440 | 4.550 | 52,224 | -0.01(-0.22%) |
Jun 13, 2024 | 4.650 | 4.650 | 4.480 | 4.560 | 74,843 | -0.27(-5.49%) |
Jun 12, 2024 | 4.920 | 4.960 | 4.800 | 4.825 | 81,278 | +0.06(+1.15%) |
Jun 11, 2024 | 4.780 | 4.790 | 4.710 | 4.770 | 43,955 | +0.12(+2.58%) |
Jun 10, 2024 | 4.720 | 4.720 | 4.600 | 4.650 | 73,506 | -0.13(-2.72%) |
Jun 07, 2024 | 4.880 | 4.880 | 4.780 | 4.780 | 28,269 | -0.13(-2.65%) |
Jun 06, 2024 | 4.870 | 4.949 | 4.866 | 4.910 | 27,543 | -0.04(-0.81%) |
Jun 05, 2024 | 4.890 | 4.970 | 4.833 | 4.950 | 33,681 | +0.06(+1.23%) |
Jun 04, 2024 | 4.880 | 4.950 | 4.840 | 4.890 | 48,881 | -0.08(-1.61%) |
Jun 03, 2024 | 4.740 | 5.000 | 4.740 | 4.970 | 166,903 | +0.29(+6.20%) |
May 31, 2024 | 4.590 | 4.700 | 4.590 | 4.680 | 146,051 | +0.16(+3.54%) |
May 30, 2024 | 4.580 | 4.580 | 4.500 | 4.520 | 41,338 | -0.06(-1.31%) |
May 29, 2024 | 4.640 | 4.640 | 4.540 | 4.580 | 78,518 | -0.28(-5.76%) |
May 28, 2024 | 4.880 | 4.960 | 4.820 | 4.860 | 290,593 | +0.09(+1.89%) |
May 24, 2024 | 4.790 | 4.840 | 4.770 | 4.770 | 70,517 | -0.16(-3.25%) |
May 23, 2024 | 4.980 | 4.990 | 4.880 | 4.930 | 135,347 | -0.24(-4.64%) |
May 22, 2024 | 5.060 | 5.260 | 5.010 | 5.170 | 236,285 | +0.08(+1.57%) |
May 21, 2024 | 5.160 | 5.180 | 5.090 | 5.090 | 407,335 | -0.12(-2.30%) |
May 20, 2024 | 5.250 | 5.260 | 5.170 | 5.210 | 108,053 | -0.04(-0.76%) |
May 17, 2024 | 5.350 | 5.350 | 5.220 | 5.250 | 72,144 | -0.24(-4.37%) |
May 16, 2024 | 5.590 | 5.590 | 5.470 | 5.490 | 55,828 | -0.18(-3.17%) |
May 15, 2024 | 5.610 | 5.680 | 5.600 | 5.670 | 368,499 | +0.12(+2.16%) |
May 14, 2024 | 5.420 | 5.560 | 5.420 | 5.550 | 418,108 | +0.20(+3.74%) |
May 13, 2024 | 5.260 | 5.390 | 5.240 | 5.350 | 84,767 | +0.20(+3.88%) |
May 10, 2024 | 5.240 | 5.240 | 5.150 | 5.150 | 31,532 | -0.12(-2.28%) |
May 09, 2024 | 5.150 | 5.270 | 5.150 | 5.270 | 58,357 | +0.08(+1.54%) |
May 08, 2024 | 5.160 | 5.230 | 5.140 | 5.190 | 41,912 | +0.05(+0.97%) |
May 07, 2024 | 5.160 | 5.210 | 5.130 | 5.140 | 57,317 | -0.06(-1.15%) |
May 06, 2024 | 5.270 | 5.270 | 5.151 | 5.200 | 67,497 | -0.07(-1.33%) |
May 03, 2024 | 5.320 | 5.383 | 5.240 | 5.270 | 172,799 | -0.10(-1.86%) |
May 02, 2024 | 5.440 | 5.440 | 5.265 | 5.370 | 742,195 | +0.12(+2.29%) |