Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.680 | 4.900 | 4.600 | 4.810 | 51,640 | +0.12(+2.56%) |
Jul 18, 2024 | 5.040 | 5.040 | 4.510 | 4.690 | 55,789 | -0.31(-6.20%) |
Jul 17, 2024 | 5.010 | 5.100 | 4.782 | 5.000 | 53,508 | -0.01(-0.20%) |
Jul 16, 2024 | 5.010 | 5.200 | 4.800 | 5.010 | 59,809 | +0.02(+0.40%) |
Jul 15, 2024 | 4.720 | 5.175 | 4.670 | 4.990 | 115,634 | +0.26(+5.50%) |
Jul 12, 2024 | 4.510 | 4.740 | 4.500 | 4.730 | 25,852 | +0.23(+5.11%) |
Jul 11, 2024 | 4.730 | 4.750 | 4.410 | 4.500 | 39,430 | -0.15(-3.23%) |
Jul 10, 2024 | 4.370 | 4.679 | 4.360 | 4.650 | 16,179 | +0.21(+4.73%) |
Jul 09, 2024 | 4.330 | 4.450 | 4.250 | 4.440 | 38,916 | +0.11(+2.54%) |
Jul 08, 2024 | 4.440 | 4.480 | 4.320 | 4.330 | 30,992 | -0.05(-1.14%) |
Jul 05, 2024 | 4.510 | 4.550 | 4.272 | 4.380 | 28,426 | -0.11(-2.45%) |
Jul 03, 2024 | 4.340 | 4.600 | 4.300 | 4.490 | 89,866 | +0.18(+4.18%) |
Jul 02, 2024 | 4.690 | 4.749 | 4.280 | 4.310 | 52,717 | -0.35(-7.51%) |
Jul 01, 2024 | 4.640 | 4.850 | 4.600 | 4.660 | 67,707 | -0.03(-0.64%) |
Jun 28, 2024 | 4.420 | 4.750 | 4.291 | 4.690 | 36,545 | +0.29(+6.59%) |
Jun 27, 2024 | 4.453 | 4.453 | 4.350 | 4.400 | 14,299 | +0.01(+0.23%) |
Jun 26, 2024 | 4.210 | 4.520 | 4.210 | 4.390 | 24,665 | +0.21(+5.02%) |
Jun 25, 2024 | 4.180 | 4.290 | 3.960 | 4.180 | 96,029 | -0.09(-2.11%) |
Jun 24, 2024 | 4.360 | 4.430 | 4.200 | 4.270 | 57,626 | -0.08(-1.84%) |
Jun 21, 2024 | 4.470 | 4.590 | 4.180 | 4.350 | 59,938 | -0.11(-2.47%) |
Jun 20, 2024 | 4.800 | 4.870 | 4.460 | 4.460 | 69,225 | -0.41(-8.42%) |
Jun 18, 2024 | 4.780 | 4.980 | 4.660 | 4.870 | 93,237 | +0.11(+2.31%) |
Jun 17, 2024 | 4.450 | 4.850 | 4.429 | 4.760 | 110,640 | +0.29(+6.49%) |
Jun 14, 2024 | 4.700 | 4.700 | 4.350 | 4.470 | 99,782 | -0.33(-6.88%) |
Jun 13, 2024 | 4.750 | 4.860 | 4.570 | 4.800 | 87,046 | +0.08(+1.69%) |
Jun 12, 2024 | 4.710 | 4.850 | 4.530 | 4.720 | 100,151 | +0.23(+5.12%) |
Jun 11, 2024 | 4.190 | 4.550 | 4.100 | 4.490 | 154,642 | +0.31(+7.42%) |
Jun 10, 2024 | 3.900 | 4.470 | 3.850 | 4.180 | 227,849 | +0.35(+9.28%) |
Jun 07, 2024 | 3.980 | 3.980 | 3.490 | 3.825 | 107,828 | -0.15(-3.89%) |
Jun 06, 2024 | 3.600 | 4.200 | 3.541 | 3.980 | 255,738 | +0.55(+16.03%) |
Jun 05, 2024 | 3.530 | 3.630 | 3.410 | 3.430 | 40,012 | -0.07(-2.00%) |
Jun 04, 2024 | 3.250 | 3.540 | 3.250 | 3.500 | 29,172 | +0.23(+7.03%) |
Jun 03, 2024 | 3.250 | 3.449 | 3.240 | 3.270 | 27,059 | +0.01(+0.31%) |
May 31, 2024 | 3.350 | 3.500 | 3.260 | 3.260 | 15,118 | -0.06(-1.81%) |
May 30, 2024 | 3.550 | 3.550 | 3.320 | 3.320 | 15,791 | -0.16(-4.60%) |
May 29, 2024 | 3.520 | 3.600 | 3.340 | 3.480 | 36,967 | -0.12(-3.33%) |
May 28, 2024 | 3.600 | 3.750 | 3.458 | 3.600 | 41,347 | -0.02(-0.55%) |
May 24, 2024 | 3.580 | 3.704 | 3.370 | 3.620 | 28,445 | +0.11(+3.13%) |
May 23, 2024 | 3.480 | 3.590 | 3.330 | 3.510 | 14,349 | +0.15(+4.46%) |
May 22, 2024 | 3.660 | 3.730 | 3.350 | 3.360 | 46,761 | -0.33(-8.94%) |
May 21, 2024 | 3.560 | 3.690 | 3.413 | 3.690 | 26,292 | +0.13(+3.65%) |
May 20, 2024 | 3.580 | 3.650 | 3.510 | 3.560 | 27,354 | -0.13(-3.52%) |
May 17, 2024 | 3.720 | 3.810 | 3.620 | 3.690 | 20,458 | -0.01(-0.27%) |
May 16, 2024 | 3.700 | 3.764 | 3.600 | 3.700 | 22,981 | +0.00(+0.00%) |
May 15, 2024 | 3.580 | 3.700 | 3.330 | 3.700 | 27,156 | +0.18(+5.11%) |
May 14, 2024 | 3.810 | 3.810 | 3.515 | 3.520 | 50,106 | -0.27(-7.12%) |
May 13, 2024 | 3.930 | 3.930 | 3.640 | 3.790 | 93,928 | -0.13(-3.32%) |
May 10, 2024 | 4.110 | 4.110 | 3.770 | 3.920 | 109,879 | -0.13(-3.21%) |
May 09, 2024 | 3.930 | 4.240 | 3.900 | 4.050 | 88,340 | +0.15(+3.85%) |
May 08, 2024 | 3.720 | 4.000 | 3.690 | 3.900 | 63,259 | +0.18(+4.84%) |
May 07, 2024 | 3.830 | 3.900 | 3.680 | 3.720 | 35,489 | -0.08(-2.11%) |
May 06, 2024 | 3.380 | 3.860 | 3.380 | 3.800 | 62,515 | +0.45(+13.43%) |
May 03, 2024 | 3.160 | 3.416 | 3.160 | 3.350 | 45,406 | +0.21(+6.69%) |
May 02, 2024 | 3.340 | 3.340 | 2.800 | 3.140 | 132,718 | -0.12(-3.68%) |