Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 4.800 | 4.800 | 4.595 | 4.630 | 4,346 | -0.12(-2.52%) |
Jul 19, 2024 | 4.190 | 4.750 | 4.190 | 4.750 | 8,702 | +0.07(+1.49%) |
Jul 18, 2024 | 4.400 | 4.900 | 4.400 | 4.680 | 11,228 | -0.19(-3.90%) |
Jul 17, 2024 | 4.630 | 4.920 | 4.301 | 4.870 | 17,763 | +0.10(+2.10%) |
Jul 16, 2024 | 4.200 | 4.890 | 4.180 | 4.770 | 30,518 | +0.53(+12.50%) |
Jul 15, 2024 | 4.250 | 4.300 | 4.165 | 4.240 | 11,540 | -0.02(-0.47%) |
Jul 12, 2024 | 4.310 | 4.310 | 4.260 | 4.260 | 3,753 | +0.01(+0.24%) |
Jul 11, 2024 | 4.270 | 4.350 | 4.200 | 4.250 | 1,775 | -0.02(-0.47%) |
Jul 10, 2024 | 4.470 | 4.470 | 4.210 | 4.270 | 8,392 | +0.00(+0.00%) |
Jul 09, 2024 | 4.270 | 4.400 | 4.250 | 4.270 | 3,144 | +0.02(+0.47%) |
Jul 08, 2024 | 4.450 | 4.500 | 4.230 | 4.250 | 3,303 | -0.05(-1.09%) |
Jul 05, 2024 | 4.350 | 4.430 | 4.210 | 4.297 | 2,309 | +0.08(+1.82%) |
Jul 03, 2024 | 4.330 | 4.348 | 4.210 | 4.220 | 3,159 | +0.01(+0.24%) |
Jul 02, 2024 | 4.310 | 4.306 | 4.200 | 4.210 | 3,431 | -0.18(-4.10%) |
Jul 01, 2024 | 4.270 | 4.410 | 4.152 | 4.390 | 1,953 | +0.11(+2.57%) |
Jun 28, 2024 | 4.290 | 4.290 | 4.153 | 4.280 | 7,003 | +0.00(+0.00%) |
Jun 27, 2024 | 4.606 | 4.606 | 4.164 | 4.280 | 8,288 | -0.04(-0.97%) |
Jun 26, 2024 | 4.250 | 4.400 | 4.100 | 4.322 | 13,562 | +0.17(+4.14%) |
Jun 25, 2024 | 4.190 | 4.335 | 4.150 | 4.150 | 6,475 | -0.22(-5.14%) |
Jun 24, 2024 | 4.450 | 4.676 | 4.180 | 4.375 | 35,784 | -0.00(-0.11%) |
Jun 21, 2024 | 4.270 | 4.390 | 4.270 | 4.380 | 10,518 | +0.12(+2.82%) |
Jun 20, 2024 | 4.210 | 4.340 | 4.190 | 4.260 | 2,924 | -0.00(-0.00%) |
Jun 18, 2024 | 4.257 | 4.292 | 4.250 | 4.260 | 10,015 | -0.10(-2.18%) |
Jun 17, 2024 | 4.350 | 4.375 | 4.210 | 4.355 | 10,245 | -0.09(-2.12%) |
Jun 14, 2024 | 4.350 | 4.550 | 4.328 | 4.449 | 13,764 | +0.08(+1.81%) |
Jun 13, 2024 | 4.345 | 4.405 | 4.240 | 4.370 | 2,251 | -0.11(-2.46%) |
Jun 12, 2024 | 4.550 | 4.640 | 4.350 | 4.480 | 5,339 | +0.03(+0.67%) |
Jun 11, 2024 | 4.640 | 4.670 | 4.450 | 4.450 | 6,526 | -0.19(-4.09%) |
Jun 10, 2024 | 4.660 | 4.680 | 4.400 | 4.640 | 5,627 | +0.05(+1.09%) |
Jun 07, 2024 | 4.410 | 4.590 | 4.410 | 4.590 | 4,088 | +0.03(+0.66%) |
Jun 06, 2024 | 4.540 | 4.680 | 4.395 | 4.560 | 15,118 | -0.09(-1.94%) |
Jun 05, 2024 | 4.520 | 4.650 | 4.330 | 4.650 | 3,442 | +0.06(+1.31%) |
Jun 04, 2024 | 4.490 | 4.693 | 4.400 | 4.590 | 8,833 | +0.00(+0.00%) |
Jun 03, 2024 | 4.360 | 4.600 | 4.110 | 4.590 | 53,980 | +0.26(+6.00%) |
May 31, 2024 | 4.160 | 4.441 | 4.160 | 4.330 | 3,736 | -0.07(-1.59%) |
May 30, 2024 | 4.250 | 4.600 | 4.160 | 4.400 | 41,187 | +0.25(+5.97%) |
May 29, 2024 | 4.200 | 4.332 | 4.120 | 4.152 | 10,389 | -0.10(-2.45%) |
May 28, 2024 | 4.260 | 4.600 | 4.170 | 4.256 | 21,020 | -0.12(-2.82%) |
May 24, 2024 | 4.348 | 4.730 | 4.210 | 4.380 | 14,283 | -0.08(-1.90%) |
May 23, 2024 | 4.390 | 4.640 | 4.290 | 4.465 | 18,343 | -0.11(-2.33%) |
May 22, 2024 | 4.600 | 4.644 | 4.500 | 4.571 | 7,990 | +0.02(+0.47%) |
May 21, 2024 | 4.510 | 4.700 | 4.510 | 4.550 | 9,237 | -0.19(-4.01%) |
May 20, 2024 | 4.520 | 4.740 | 4.500 | 4.740 | 2,508 | +0.19(+4.18%) |
May 17, 2024 | 4.390 | 4.750 | 4.390 | 4.550 | 14,220 | +0.03(+0.66%) |
May 16, 2024 | 4.500 | 4.540 | 4.470 | 4.520 | 1,638 | +0.01(+0.22%) |
May 15, 2024 | 4.590 | 4.750 | 4.450 | 4.510 | 35,770 | -0.02(-0.44%) |
May 14, 2024 | 4.330 | 4.570 | 4.334 | 4.530 | 6,054 | +0.10(+2.14%) |
May 13, 2024 | 4.610 | 4.640 | 4.150 | 4.435 | 4,687 | -0.18(-3.80%) |
May 10, 2024 | 4.650 | 4.780 | 4.316 | 4.610 | 7,968 | +0.10(+2.12%) |
May 09, 2024 | 4.619 | 4.619 | 4.510 | 4.514 | 4,850 | -0.04(-0.79%) |
May 08, 2024 | 4.530 | 4.550 | 4.120 | 4.550 | 5,159 | +0.03(+0.66%) |
May 07, 2024 | 4.690 | 4.686 | 4.450 | 4.520 | 3,782 | +0.04(+0.89%) |
May 06, 2024 | 4.720 | 4.770 | 4.480 | 4.480 | 1,997 | -0.15(-3.29%) |
May 03, 2024 | 4.520 | 4.800 | 4.440 | 4.633 | 3,197 | +0.08(+1.70%) |
May 02, 2024 | 4.560 | 4.830 | 4.400 | 4.555 | 4,357 | +0.10(+2.30%) |