Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.960 | 5.040 | 4.930 | 5.000 | 414,831 | +0.04(+0.81%) |
Jul 18, 2024 | 4.990 | 5.065 | 4.945 | 4.960 | 569,073 | -0.01(-0.20%) |
Jul 17, 2024 | 5.020 | 5.020 | 4.965 | 4.970 | 158,169 | -0.04(-0.80%) |
Jul 16, 2024 | 4.970 | 5.025 | 4.970 | 5.010 | 273,737 | +0.04(+0.80%) |
Jul 15, 2024 | 5.040 | 5.040 | 4.940 | 4.970 | 171,318 | -0.05(-1.00%) |
Jul 12, 2024 | 5.050 | 5.075 | 5.005 | 5.020 | 272,327 | +0.00(+0.00%) |
Jul 11, 2024 | 4.980 | 5.120 | 4.960 | 5.020 | 984,703 | +0.11(+2.24%) |
Jul 10, 2024 | 4.920 | 5.010 | 4.900 | 4.910 | 719,370 | +0.01(+0.20%) |
Jul 09, 2024 | 4.810 | 4.905 | 4.770 | 4.900 | 1,004,762 | +0.11(+2.30%) |
Jul 08, 2024 | 4.820 | 4.880 | 4.780 | 4.790 | 410,177 | -0.07(-1.44%) |
Jul 05, 2024 | 4.870 | 4.900 | 4.820 | 4.860 | 452,757 | +0.00(+0.00%) |
Jul 03, 2024 | 4.880 | 4.990 | 4.835 | 4.860 | 631,914 | +0.02(+0.41%) |
Jul 02, 2024 | 4.820 | 4.850 | 4.795 | 4.840 | 459,273 | +0.04(+0.83%) |
Jul 01, 2024 | 4.790 | 4.900 | 4.780 | 4.800 | 626,080 | +0.03(+0.63%) |
Jun 28, 2024 | 4.680 | 4.780 | 4.640 | 4.770 | 841,246 | +0.13(+2.80%) |
Jun 27, 2024 | 4.740 | 4.750 | 4.630 | 4.640 | 907,720 | -0.13(-2.73%) |
Jun 26, 2024 | 4.770 | 4.795 | 4.745 | 4.770 | 555,516 | +0.01(+0.21%) |
Jun 25, 2024 | 4.750 | 4.795 | 4.730 | 4.760 | 535,315 | -0.03(-0.63%) |
Jun 24, 2024 | 4.810 | 4.840 | 4.770 | 4.790 | 657,709 | -0.01(-0.21%) |
Jun 21, 2024 | 4.780 | 4.825 | 4.770 | 4.800 | 775,531 | -0.03(-0.62%) |
Jun 20, 2024 | 4.800 | 4.855 | 4.770 | 4.830 | 579,515 | +0.06(+1.26%) |
Jun 18, 2024 | 4.750 | 4.800 | 4.740 | 4.770 | 429,153 | +0.01(+0.21%) |
Jun 17, 2024 | 4.680 | 4.770 | 4.670 | 4.760 | 414,738 | +0.07(+1.49%) |
Jun 14, 2024 | 4.680 | 4.730 | 4.670 | 4.690 | 402,427 | -0.01(-0.21%) |
Jun 13, 2024 | 4.670 | 4.730 | 4.655 | 4.700 | 644,975 | +0.01(+0.21%) |
Jun 12, 2024 | 4.700 | 4.765 | 4.680 | 4.690 | 577,559 | -0.02(-0.42%) |
Jun 11, 2024 | 4.660 | 4.710 | 4.630 | 4.710 | 649,865 | +0.03(+0.64%) |
Jun 10, 2024 | 4.690 | 4.745 | 4.670 | 4.680 | 251,473 | -0.02(-0.43%) |
Jun 07, 2024 | 4.740 | 4.780 | 4.700 | 4.700 | 597,363 | -0.08(-1.67%) |
Jun 06, 2024 | 4.790 | 4.802 | 4.752 | 4.780 | 533,705 | +0.00(+0.00%) |
Jun 05, 2024 | 4.700 | 4.790 | 4.700 | 4.780 | 626,686 | +0.08(+1.70%) |
Jun 04, 2024 | 4.720 | 4.770 | 4.670 | 4.700 | 904,275 | -0.03(-0.63%) |
Jun 03, 2024 | 4.780 | 4.830 | 4.705 | 4.730 | 476,793 | -0.05(-1.05%) |
May 31, 2024 | 4.700 | 4.790 | 4.650 | 4.780 | 970,363 | +0.05(+1.06%) |
May 30, 2024 | 4.720 | 4.800 | 4.715 | 4.730 | 834,474 | +0.00(+0.00%) |
May 29, 2024 | 4.710 | 4.759 | 4.700 | 4.730 | 408,157 | -0.04(-0.84%) |
May 28, 2024 | 4.780 | 4.800 | 4.720 | 4.770 | 1,095,573 | -0.03(-0.63%) |
May 24, 2024 | 4.750 | 4.850 | 4.735 | 4.800 | 613,506 | +0.06(+1.27%) |
May 23, 2024 | 4.760 | 4.770 | 4.685 | 4.740 | 526,733 | -0.03(-0.63%) |
May 22, 2024 | 4.730 | 4.870 | 4.730 | 4.770 | 808,833 | +0.05(+1.06%) |
May 21, 2024 | 4.770 | 4.790 | 4.650 | 4.720 | 833,839 | -0.10(-2.07%) |
May 20, 2024 | 4.940 | 4.960 | 4.815 | 4.820 | 1,206,402 | -0.23(-4.55%) |
May 17, 2024 | 5.050 | 5.110 | 4.985 | 5.050 | 361,435 | +0.00(+0.00%) |
May 16, 2024 | 5.180 | 5.190 | 4.750 | 5.050 | 1,258,941 | -0.11(-2.13%) |
May 15, 2024 | 5.220 | 5.240 | 5.070 | 5.160 | 650,241 | +0.00(+0.00%) |
May 14, 2024 | 5.140 | 5.170 | 5.085 | 5.160 | 562,680 | +0.03(+0.58%) |
May 13, 2024 | 5.130 | 5.250 | 5.110 | 5.130 | 721,872 | +0.02(+0.39%) |
May 10, 2024 | 5.120 | 5.139 | 5.050 | 5.110 | 292,871 | +0.02(+0.39%) |
May 09, 2024 | 5.190 | 5.230 | 5.080 | 5.090 | 279,667 | -0.01(-0.20%) |
May 08, 2024 | 4.990 | 5.160 | 4.990 | 5.100 | 612,781 | +0.10(+2.00%) |
May 07, 2024 | 5.060 | 5.080 | 4.940 | 5.000 | 677,829 | -0.07(-1.38%) |
May 06, 2024 | 5.030 | 5.110 | 5.030 | 5.070 | 338,906 | +0.06(+1.20%) |
May 03, 2024 | 5.050 | 5.050 | 4.975 | 5.010 | 394,584 | -0.02(-0.40%) |
May 02, 2024 | 4.970 | 5.140 | 4.970 | 5.030 | 862,385 | +0.16(+3.29%) |