Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 4.740 | 4.910 | 4.660 | 4.700 | 9,802 | -0.15(-3.09%) |
Jul 25, 2024 | 4.640 | 4.864 | 4.600 | 4.850 | 7,378 | +0.12(+2.54%) |
Jul 24, 2024 | 4.630 | 4.860 | 4.627 | 4.730 | 8,943 | -0.04(-0.84%) |
Jul 23, 2024 | 4.770 | 4.870 | 4.740 | 4.770 | 10,492 | -0.09(-1.85%) |
Jul 22, 2024 | 4.700 | 4.870 | 4.700 | 4.860 | 22,219 | +0.11(+2.32%) |
Jul 19, 2024 | 4.780 | 4.900 | 4.750 | 4.750 | 1,707 | -0.10(-2.06%) |
Jul 18, 2024 | 4.850 | 4.970 | 4.850 | 4.850 | 12,560 | +0.01(+0.21%) |
Jul 17, 2024 | 4.810 | 5.010 | 4.748 | 4.840 | 5,649 | -0.08(-1.63%) |
Jul 16, 2024 | 4.950 | 5.090 | 4.860 | 4.920 | 10,379 | +0.03(+0.61%) |
Jul 15, 2024 | 5.090 | 5.090 | 4.750 | 4.890 | 13,311 | -0.20(-3.93%) |
Jul 12, 2024 | 4.960 | 5.090 | 4.960 | 5.090 | 3,483 | +0.07(+1.39%) |
Jul 11, 2024 | 4.900 | 5.100 | 4.900 | 5.020 | 29,761 | +0.12(+2.45%) |
Jul 10, 2024 | 4.900 | 4.900 | 4.720 | 4.900 | 27,051 | +0.16(+3.38%) |
Jul 09, 2024 | 4.740 | 4.910 | 4.700 | 4.740 | 12,897 | -0.02(-0.42%) |
Jul 08, 2024 | 4.920 | 4.920 | 4.700 | 4.760 | 14,080 | -0.05(-1.04%) |
Jul 05, 2024 | 4.780 | 4.810 | 4.670 | 4.810 | 5,124 | -0.04(-0.82%) |
Jul 03, 2024 | 4.855 | 4.900 | 4.800 | 4.850 | 28,931 | -0.02(-0.41%) |
Jul 02, 2024 | 4.885 | 4.885 | 4.870 | 4.870 | 2,586 | -0.05(-1.02%) |
Jul 01, 2024 | 4.810 | 4.920 | 4.800 | 4.920 | 3,761 | +0.02(+0.41%) |
Jun 28, 2024 | 4.920 | 5.000 | 4.900 | 4.900 | 7,424 | -0.02(-0.42%) |
Jun 27, 2024 | 4.900 | 4.994 | 4.810 | 4.921 | 5,506 | -0.01(-0.19%) |
Jun 26, 2024 | 5.030 | 5.030 | 4.900 | 4.930 | 13,197 | -0.16(-3.14%) |
Jun 25, 2024 | 5.000 | 5.090 | 4.856 | 5.090 | 16,618 | +0.01(+0.20%) |
Jun 24, 2024 | 4.760 | 5.080 | 4.760 | 5.080 | 24,760 | +0.23(+4.74%) |
Jun 21, 2024 | 4.590 | 4.850 | 4.500 | 4.850 | 15,647 | +0.18(+3.85%) |
Jun 20, 2024 | 4.750 | 4.750 | 4.500 | 4.670 | 13,136 | -0.24(-4.89%) |
Jun 18, 2024 | 4.800 | 4.910 | 4.690 | 4.910 | 14,522 | +0.22(+4.69%) |
Jun 17, 2024 | 4.830 | 4.830 | 4.671 | 4.690 | 7,416 | -0.18(-3.70%) |
Jun 14, 2024 | 4.760 | 4.990 | 4.650 | 4.870 | 6,642 | +0.09(+1.88%) |
Jun 13, 2024 | 4.970 | 5.000 | 4.780 | 4.780 | 15,940 | -0.06(-1.24%) |
Jun 12, 2024 | 4.900 | 4.930 | 4.800 | 4.840 | 3,935 | -0.13(-2.62%) |
Jun 11, 2024 | 4.980 | 4.990 | 4.850 | 4.970 | 7,965 | +0.19(+3.97%) |
Jun 10, 2024 | 4.800 | 4.900 | 4.779 | 4.780 | 3,793 | +0.00(+0.00%) |
Jun 07, 2024 | 4.980 | 5.000 | 4.770 | 4.780 | 6,697 | -0.20(-4.00%) |
Jun 06, 2024 | 4.812 | 4.979 | 4.750 | 4.979 | 7,044 | +0.05(+1.00%) |
Jun 05, 2024 | 5.004 | 5.004 | 4.770 | 4.930 | 36,755 | -0.10(-2.04%) |
Jun 04, 2024 | 4.920 | 5.050 | 4.910 | 5.032 | 4,848 | +0.13(+2.70%) |
Jun 03, 2024 | 4.920 | 5.050 | 4.900 | 4.900 | 8,983 | -0.07(-1.41%) |
May 31, 2024 | 4.990 | 5.070 | 4.970 | 4.970 | 6,669 | +0.03(+0.61%) |
May 30, 2024 | 4.810 | 5.009 | 4.630 | 4.940 | 8,034 | +0.10(+2.07%) |
May 29, 2024 | 4.870 | 4.870 | 4.709 | 4.840 | 8,704 | -0.14(-2.81%) |
May 28, 2024 | 5.070 | 5.070 | 4.900 | 4.980 | 12,976 | -0.07(-1.39%) |
May 24, 2024 | 5.070 | 5.070 | 4.957 | 5.050 | 3,192 | -0.02(-0.39%) |
May 23, 2024 | 5.010 | 5.070 | 4.920 | 5.070 | 47,649 | +0.07(+1.40%) |
May 22, 2024 | 4.980 | 5.010 | 4.801 | 5.000 | 13,113 | +0.16(+3.31%) |
May 21, 2024 | 5.050 | 5.050 | 4.820 | 4.840 | 10,753 | -0.16(-3.20%) |
May 20, 2024 | 4.810 | 5.050 | 4.810 | 5.000 | 13,691 | +0.11(+2.25%) |
May 17, 2024 | 5.230 | 5.275 | 4.750 | 4.890 | 58,618 | -0.21(-4.12%) |
May 16, 2024 | 4.900 | 5.191 | 4.900 | 5.100 | 51,748 | +0.27(+5.59%) |
May 15, 2024 | 4.510 | 4.870 | 4.500 | 4.830 | 44,173 | +0.41(+9.28%) |
May 14, 2024 | 4.190 | 4.750 | 4.064 | 4.420 | 124,175 | +0.42(+10.50%) |
May 13, 2024 | 4.120 | 4.190 | 4.000 | 4.000 | 18,696 | +0.00(+0.00%) |
May 10, 2024 | 4.000 | 4.274 | 4.000 | 4.000 | 16,087 | +0.24(+6.38%) |
May 09, 2024 | 3.880 | 3.900 | 3.760 | 3.760 | 4,147 | +0.01(+0.27%) |
May 08, 2024 | 3.863 | 3.863 | 3.740 | 3.750 | 8,326 | -0.02(-0.53%) |
May 07, 2024 | 3.855 | 3.855 | 3.770 | 3.770 | 1,849 | +0.02(+0.53%) |
May 06, 2024 | 3.850 | 3.990 | 3.750 | 3.750 | 11,720 | -0.11(-2.85%) |
May 03, 2024 | 3.870 | 3.950 | 3.850 | 3.860 | 4,598 | -0.14(-3.50%) |
May 02, 2024 | 3.830 | 4.000 | 3.800 | 4.000 | 4,416 | +0.15(+3.90%) |