Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.150 | 4.740 | 4.060 | 4.500 | 97,902 | +0.40(+9.75%) |
Jul 18, 2024 | 4.240 | 4.330 | 4.090 | 4.100 | 16,814 | -0.27(-6.27%) |
Jul 17, 2024 | 4.170 | 4.460 | 4.170 | 4.374 | 24,059 | +0.08(+1.97%) |
Jul 16, 2024 | 4.170 | 4.400 | 4.170 | 4.290 | 22,601 | +0.17(+4.12%) |
Jul 15, 2024 | 4.180 | 4.500 | 4.120 | 4.120 | 56,970 | -0.11(-2.60%) |
Jul 12, 2024 | 4.190 | 4.327 | 4.150 | 4.230 | 13,046 | +0.00(+0.00%) |
Jul 11, 2024 | 4.250 | 4.342 | 4.210 | 4.230 | 18,047 | -0.14(-3.20%) |
Jul 10, 2024 | 4.510 | 4.510 | 4.290 | 4.370 | 11,322 | -0.03(-0.68%) |
Jul 09, 2024 | 4.400 | 4.573 | 4.400 | 4.400 | 5,971 | -0.04(-0.90%) |
Jul 08, 2024 | 4.480 | 4.540 | 4.400 | 4.440 | 11,842 | -0.15(-3.27%) |
Jul 05, 2024 | 4.400 | 4.690 | 4.260 | 4.590 | 39,356 | +0.27(+6.25%) |
Jul 03, 2024 | 4.250 | 4.480 | 4.230 | 4.320 | 24,841 | -0.12(-2.70%) |
Jul 02, 2024 | 4.470 | 4.535 | 4.270 | 4.440 | 11,546 | +0.09(+2.07%) |
Jul 01, 2024 | 4.010 | 4.720 | 4.010 | 4.350 | 72,134 | +0.15(+3.57%) |
Jun 28, 2024 | 4.190 | 4.230 | 3.980 | 4.200 | 41,522 | +0.05(+1.20%) |
Jun 27, 2024 | 3.940 | 4.197 | 3.900 | 4.150 | 31,808 | +0.15(+3.75%) |
Jun 26, 2024 | 4.220 | 4.314 | 3.750 | 4.000 | 73,928 | -0.17(-4.08%) |
Jun 25, 2024 | 4.200 | 4.340 | 4.080 | 4.170 | 17,319 | +0.09(+2.21%) |
Jun 24, 2024 | 3.900 | 4.090 | 3.810 | 4.080 | 39,655 | +0.36(+9.68%) |
Jun 21, 2024 | 4.090 | 4.191 | 3.720 | 3.720 | 73,306 | -0.21(-5.34%) |
Jun 20, 2024 | 4.310 | 4.310 | 3.900 | 3.930 | 28,796 | -0.36(-8.39%) |
Jun 18, 2024 | 4.590 | 4.590 | 4.250 | 4.290 | 35,975 | +0.06(+1.42%) |
Jun 17, 2024 | 5.360 | 5.449 | 4.120 | 4.230 | 163,362 | -1.13(-21.08%) |
Jun 14, 2024 | 4.950 | 5.550 | 4.700 | 5.360 | 123,207 | +0.52(+10.74%) |
Jun 13, 2024 | 4.890 | 5.150 | 4.570 | 4.840 | 100,547 | -0.08(-1.63%) |
Jun 12, 2024 | 4.500 | 5.400 | 4.450 | 4.920 | 116,123 | +0.18(+3.80%) |
Jun 11, 2024 | 4.030 | 5.010 | 3.700 | 4.740 | 82,006 | +0.58(+14.00%) |
Jun 10, 2024 | 4.119 | 4.316 | 3.780 | 4.158 | 52,877 | -0.07(-1.70%) |
Jun 07, 2024 | 3.960 | 4.320 | 3.600 | 4.230 | 74,092 | +0.34(+8.80%) |
Jun 06, 2024 | 4.140 | 4.329 | 3.826 | 3.888 | 31,511 | -0.18(-4.42%) |
Jun 05, 2024 | 4.410 | 4.410 | 4.050 | 4.068 | 50,950 | -0.27(-6.22%) |
Jun 04, 2024 | 4.590 | 4.617 | 4.338 | 4.338 | 10,753 | -0.09(-2.03%) |
Jun 03, 2024 | 4.513 | 4.626 | 4.356 | 4.428 | 17,061 | -0.01(-0.20%) |
May 31, 2024 | 4.365 | 4.661 | 4.330 | 4.437 | 4,584 | -0.03(-0.60%) |
May 30, 2024 | 4.689 | 4.725 | 4.352 | 4.464 | 12,420 | -0.30(-6.36%) |
May 29, 2024 | 4.905 | 4.905 | 4.490 | 4.767 | 10,321 | -0.04(-0.73%) |
May 28, 2024 | 4.950 | 5.119 | 4.635 | 4.802 | 13,713 | -0.11(-2.25%) |
May 24, 2024 | 4.514 | 4.995 | 4.456 | 4.913 | 6,071 | +0.12(+2.46%) |
May 23, 2024 | 4.830 | 4.941 | 4.612 | 4.795 | 7,924 | -0.06(-1.33%) |
May 22, 2024 | 4.887 | 5.022 | 4.774 | 4.860 | 10,815 | -0.17(-3.38%) |
May 21, 2024 | 5.220 | 5.220 | 4.843 | 5.030 | 27,052 | -0.14(-2.72%) |
May 20, 2024 | 5.220 | 5.240 | 4.981 | 5.170 | 23,245 | +0.04(+0.79%) |
May 17, 2024 | 5.400 | 5.400 | 4.707 | 5.130 | 16,961 | -0.10(-1.98%) |
May 16, 2024 | 4.946 | 5.310 | 4.640 | 5.234 | 51,005 | +0.60(+12.91%) |
May 15, 2024 | 4.500 | 4.653 | 4.500 | 4.635 | 5,196 | +0.13(+2.98%) |
May 14, 2024 | 4.590 | 4.632 | 4.417 | 4.501 | 12,093 | -0.09(-1.88%) |
May 13, 2024 | 4.680 | 4.680 | 4.373 | 4.587 | 6,921 | +0.21(+4.83%) |
May 10, 2024 | 4.680 | 4.691 | 4.365 | 4.376 | 25,409 | +0.01(+0.19%) |
May 09, 2024 | 4.394 | 4.567 | 4.319 | 4.368 | 6,251 | -0.03(-0.76%) |
May 08, 2024 | 4.500 | 4.679 | 4.361 | 4.401 | 3,159 | -0.11(-2.40%) |
May 07, 2024 | 4.705 | 4.711 | 4.414 | 4.509 | 12,481 | -0.18(-3.84%) |
May 06, 2024 | 4.491 | 4.838 | 4.239 | 4.689 | 55,098 | +0.07(+1.50%) |
May 03, 2024 | 4.804 | 5.037 | 4.509 | 4.620 | 9,377 | -0.26(-5.40%) |
May 02, 2024 | 4.848 | 5.040 | 4.593 | 4.883 | 6,002 | -0.02(-0.44%) |