Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 5.160 | 5.180 | 4.890 | 5.020 | 554,779 | -0.12(-2.33%) |
Jul 26, 2024 | 5.120 | 5.240 | 5.030 | 5.140 | 556,371 | +0.08(+1.58%) |
Jul 25, 2024 | 5.090 | 5.300 | 4.995 | 5.060 | 738,487 | +0.01(+0.20%) |
Jul 24, 2024 | 5.070 | 5.175 | 4.955 | 5.050 | 924,094 | -0.04(-0.79%) |
Jul 23, 2024 | 4.870 | 5.115 | 4.750 | 5.090 | 1,248,355 | +0.18(+3.67%) |
Jul 22, 2024 | 4.740 | 5.070 | 4.440 | 4.910 | 702,616 | +0.18(+3.81%) |
Jul 19, 2024 | 4.690 | 4.820 | 4.582 | 4.730 | 454,766 | +0.05(+1.07%) |
Jul 18, 2024 | 4.660 | 4.945 | 4.625 | 4.680 | 733,049 | +0.00(+0.00%) |
Jul 17, 2024 | 4.520 | 4.865 | 4.515 | 4.680 | 1,147,572 | +0.13(+2.86%) |
Jul 16, 2024 | 4.280 | 4.590 | 4.260 | 4.550 | 1,186,365 | +0.32(+7.57%) |
Jul 15, 2024 | 4.040 | 4.240 | 4.010 | 4.230 | 634,422 | +0.21(+5.22%) |
Jul 12, 2024 | 4.080 | 4.140 | 3.990 | 4.020 | 460,376 | -0.05(-1.23%) |
Jul 11, 2024 | 3.580 | 4.200 | 3.570 | 4.070 | 969,250 | +0.62(+17.97%) |
Jul 10, 2024 | 3.530 | 3.530 | 3.410 | 3.450 | 412,564 | -0.04(-1.15%) |
Jul 09, 2024 | 3.510 | 3.615 | 3.480 | 3.490 | 668,963 | -0.03(-0.85%) |
Jul 08, 2024 | 3.430 | 3.540 | 3.420 | 3.520 | 635,489 | +0.07(+2.03%) |
Jul 05, 2024 | 3.480 | 3.480 | 3.360 | 3.450 | 761,260 | -0.04(-1.15%) |
Jul 03, 2024 | 3.700 | 3.700 | 3.480 | 3.490 | 540,168 | -0.20(-5.42%) |
Jul 02, 2024 | 3.550 | 3.690 | 3.500 | 3.690 | 503,462 | +0.14(+3.94%) |
Jul 01, 2024 | 3.670 | 3.750 | 3.475 | 3.550 | 718,281 | -0.13(-3.53%) |
Jun 28, 2024 | 3.610 | 3.730 | 3.575 | 3.680 | 9,209,379 | +0.12(+3.37%) |
Jun 27, 2024 | 3.630 | 3.750 | 3.470 | 3.560 | 765,350 | -0.05(-1.39%) |
Jun 26, 2024 | 3.470 | 3.655 | 3.450 | 3.610 | 976,757 | +0.10(+2.85%) |
Jun 25, 2024 | 3.530 | 3.560 | 3.475 | 3.510 | 898,640 | -0.07(-1.96%) |
Jun 24, 2024 | 3.460 | 3.600 | 3.440 | 3.580 | 477,355 | +0.15(+4.37%) |
Jun 21, 2024 | 3.580 | 3.630 | 3.430 | 3.430 | 1,750,619 | -0.12(-3.38%) |
Jun 20, 2024 | 3.600 | 3.634 | 3.500 | 3.550 | 399,975 | -0.05(-1.39%) |
Jun 18, 2024 | 3.650 | 3.700 | 3.560 | 3.600 | 446,693 | -0.07(-1.91%) |
Jun 17, 2024 | 3.730 | 3.765 | 3.565 | 3.670 | 437,923 | -0.10(-2.65%) |
Jun 14, 2024 | 3.870 | 3.960 | 3.770 | 3.770 | 600,139 | -0.14(-3.58%) |
Jun 13, 2024 | 3.850 | 3.975 | 3.850 | 3.910 | 447,091 | +0.06(+1.56%) |
Jun 12, 2024 | 3.880 | 3.950 | 3.805 | 3.850 | 382,085 | +0.11(+2.94%) |
Jun 11, 2024 | 3.770 | 3.791 | 3.700 | 3.740 | 407,956 | -0.08(-2.09%) |
Jun 10, 2024 | 3.860 | 3.865 | 3.700 | 3.820 | 263,647 | -0.07(-1.80%) |
Jun 07, 2024 | 3.910 | 3.970 | 3.870 | 3.890 | 312,539 | -0.07(-1.77%) |
Jun 06, 2024 | 3.960 | 4.030 | 3.895 | 3.960 | 334,452 | -0.04(-1.00%) |
Jun 05, 2024 | 3.960 | 4.020 | 3.840 | 4.000 | 514,640 | +0.06(+1.52%) |
Jun 04, 2024 | 3.790 | 3.950 | 3.780 | 3.940 | 514,762 | +0.13(+3.41%) |
Jun 03, 2024 | 3.770 | 3.840 | 3.670 | 3.810 | 531,081 | +0.04(+1.06%) |
May 31, 2024 | 3.910 | 3.910 | 3.710 | 3.770 | 3,564,189 | -0.09(-2.33%) |
May 30, 2024 | 3.780 | 3.900 | 3.725 | 3.860 | 365,341 | +0.11(+2.93%) |
May 29, 2024 | 3.640 | 3.830 | 3.630 | 3.750 | 487,652 | +0.03(+0.81%) |
May 28, 2024 | 3.820 | 3.850 | 3.635 | 3.720 | 608,159 | -0.07(-1.98%) |
May 24, 2024 | 3.890 | 3.890 | 3.765 | 3.795 | 361,614 | -0.05(-1.30%) |
May 23, 2024 | 3.920 | 3.945 | 3.760 | 3.845 | 539,105 | -0.04(-1.16%) |
May 22, 2024 | 4.010 | 4.010 | 3.860 | 3.890 | 547,728 | -0.15(-3.71%) |
May 21, 2024 | 4.060 | 4.070 | 3.930 | 4.040 | 445,467 | -0.02(-0.49%) |
May 20, 2024 | 4.010 | 4.095 | 3.970 | 4.060 | 398,515 | -0.02(-0.37%) |
May 17, 2024 | 4.140 | 4.208 | 4.030 | 4.075 | 359,283 | -0.08(-1.81%) |
May 16, 2024 | 4.290 | 4.310 | 4.125 | 4.150 | 325,136 | -0.11(-2.58%) |
May 15, 2024 | 4.370 | 4.408 | 4.220 | 4.260 | 386,280 | -0.04(-0.93%) |
May 14, 2024 | 4.110 | 4.310 | 4.110 | 4.300 | 295,020 | +0.23(+5.65%) |
May 13, 2024 | 3.980 | 4.135 | 3.980 | 4.070 | 283,169 | +0.11(+2.78%) |
May 10, 2024 | 4.020 | 4.080 | 3.950 | 3.960 | 257,939 | -0.07(-1.74%) |
May 09, 2024 | 3.950 | 4.090 | 3.910 | 4.030 | 258,530 | +0.08(+2.03%) |
May 08, 2024 | 4.120 | 4.120 | 3.925 | 3.950 | 417,120 | -0.20(-4.82%) |
May 07, 2024 | 4.230 | 4.270 | 4.140 | 4.150 | 416,389 | -0.08(-1.89%) |
May 06, 2024 | 4.300 | 4.380 | 4.140 | 4.230 | 420,137 | -0.14(-3.20%) |
May 03, 2024 | 4.300 | 4.560 | 4.300 | 4.370 | 509,808 | +0.11(+2.58%) |
May 02, 2024 | 4.120 | 4.305 | 4.070 | 4.260 | 565,927 | +0.21(+5.19%) |