Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 4.180 | 4.200 | 4.150 | 4.190 | 66,990 | -0.05(-1.18%) |
Jul 22, 2024 | 4.160 | 4.240 | 4.110 | 4.240 | 16,301 | +0.03(+0.71%) |
Jul 19, 2024 | 4.180 | 4.210 | 4.150 | 4.210 | 7,117 | -0.03(-0.71%) |
Jul 18, 2024 | 4.250 | 4.250 | 4.160 | 4.240 | 19,175 | -0.02(-0.47%) |
Jul 17, 2024 | 4.380 | 4.380 | 4.220 | 4.260 | 29,839 | -0.06(-1.39%) |
Jul 16, 2024 | 4.340 | 4.370 | 4.270 | 4.320 | 13,439 | -0.02(-0.46%) |
Jul 15, 2024 | 4.200 | 4.410 | 4.120 | 4.340 | 52,439 | -0.05(-1.14%) |
Jul 12, 2024 | 4.190 | 4.390 | 4.190 | 4.390 | 28,577 | +0.19(+4.52%) |
Jul 11, 2024 | 4.130 | 4.240 | 4.130 | 4.200 | 36,867 | +0.00(+0.00%) |
Jul 10, 2024 | 4.090 | 4.250 | 4.060 | 4.200 | 28,990 | +0.11(+2.69%) |
Jul 09, 2024 | 4.060 | 4.130 | 4.060 | 4.090 | 4,194 | +0.01(+0.25%) |
Jul 08, 2024 | 4.070 | 4.090 | 4.060 | 4.080 | 17,141 | +0.00(+0.00%) |
Jul 05, 2024 | 4.070 | 4.100 | 4.050 | 4.080 | 61,965 | +0.00(+0.00%) |
Jul 03, 2024 | 4.150 | 4.150 | 4.030 | 4.080 | 7,687 | -0.07(-1.69%) |
Jul 02, 2024 | 4.170 | 4.220 | 4.000 | 4.150 | 31,450 | +0.03(+0.73%) |
Jul 01, 2024 | 4.250 | 4.300 | 4.106 | 4.120 | 21,933 | -0.09(-2.14%) |
Jun 28, 2024 | 4.160 | 4.255 | 4.120 | 4.210 | 68,677 | +0.00(+0.00%) |
Jun 27, 2024 | 4.180 | 4.220 | 4.160 | 4.210 | 26,008 | +0.00(+0.00%) |
Jun 26, 2024 | 4.250 | 4.280 | 4.195 | 4.210 | 35,228 | -0.06(-1.41%) |
Jun 25, 2024 | 4.300 | 4.350 | 4.250 | 4.270 | 18,214 | -0.04(-0.93%) |
Jun 24, 2024 | 4.320 | 4.320 | 4.280 | 4.310 | 13,406 | +0.05(+1.17%) |
Jun 21, 2024 | 4.270 | 4.368 | 4.260 | 4.260 | 25,780 | -0.06(-1.39%) |
Jun 20, 2024 | 4.350 | 4.360 | 4.270 | 4.320 | 75,744 | -0.05(-1.14%) |
Jun 18, 2024 | 4.380 | 4.470 | 4.350 | 4.370 | 44,206 | -0.01(-0.23%) |
Jun 17, 2024 | 4.420 | 4.520 | 4.350 | 4.380 | 18,665 | -0.01(-0.23%) |
Jun 14, 2024 | 4.350 | 4.500 | 4.350 | 4.390 | 35,187 | -0.01(-0.23%) |
Jun 13, 2024 | 4.410 | 4.410 | 4.345 | 4.400 | 173,876 | -0.01(-0.23%) |
Jun 12, 2024 | 4.500 | 4.520 | 4.320 | 4.410 | 75,463 | -0.09(-2.00%) |
Jun 11, 2024 | 4.500 | 4.520 | 4.465 | 4.500 | 67,188 | +0.00(+0.00%) |
Jun 10, 2024 | 4.440 | 4.530 | 4.440 | 4.500 | 61,404 | -0.01(-0.22%) |
Jun 07, 2024 | 4.550 | 4.550 | 4.437 | 4.510 | 20,274 | -0.02(-0.44%) |
Jun 06, 2024 | 4.570 | 4.570 | 4.470 | 4.530 | 5,647 | +0.06(+1.32%) |
Jun 05, 2024 | 4.440 | 4.640 | 4.440 | 4.471 | 86,159 | -0.03(-0.64%) |
Jun 04, 2024 | 4.610 | 4.650 | 4.430 | 4.500 | 28,249 | +0.00(+0.00%) |
Jun 03, 2024 | 4.490 | 4.670 | 4.462 | 4.500 | 47,877 | -0.09(-1.96%) |
May 31, 2024 | 4.720 | 4.720 | 4.428 | 4.590 | 15,938 | +0.04(+0.88%) |
May 30, 2024 | 4.560 | 4.600 | 4.463 | 4.550 | 14,021 | +0.16(+3.64%) |
May 29, 2024 | 4.460 | 4.610 | 4.390 | 4.390 | 38,044 | -0.11(-2.44%) |
May 28, 2024 | 4.590 | 4.590 | 4.480 | 4.500 | 184,423 | -0.07(-1.53%) |
May 24, 2024 | 4.450 | 4.632 | 4.450 | 4.570 | 33,273 | +0.25(+5.79%) |
May 23, 2024 | 4.630 | 4.640 | 4.300 | 4.320 | 39,356 | -0.24(-5.26%) |
May 22, 2024 | 4.650 | 4.652 | 4.540 | 4.560 | 32,954 | -0.09(-1.94%) |
May 21, 2024 | 4.650 | 4.729 | 4.650 | 4.650 | 15,138 | +0.06(+1.31%) |
May 20, 2024 | 4.650 | 4.750 | 4.590 | 4.590 | 41,866 | -0.06(-1.29%) |
May 17, 2024 | 4.670 | 4.750 | 4.650 | 4.650 | 20,238 | +0.00(+0.00%) |
May 16, 2024 | 4.630 | 4.773 | 4.630 | 4.650 | 25,532 | +0.00(+0.00%) |
May 15, 2024 | 4.800 | 4.800 | 4.630 | 4.650 | 18,185 | -0.05(-1.06%) |
May 14, 2024 | 4.720 | 4.745 | 4.650 | 4.700 | 19,375 | +0.09(+1.95%) |
May 13, 2024 | 4.610 | 4.700 | 4.599 | 4.610 | 18,529 | +0.01(+0.22%) |
May 10, 2024 | 4.740 | 4.740 | 4.600 | 4.600 | 121,933 | -0.04(-0.86%) |
May 09, 2024 | 4.750 | 4.790 | 4.580 | 4.640 | 89,998 | -0.16(-3.33%) |
May 08, 2024 | 4.720 | 4.810 | 4.690 | 4.800 | 97,159 | +0.03(+0.63%) |
May 07, 2024 | 4.850 | 4.860 | 4.760 | 4.770 | 22,764 | -0.03(-0.63%) |
May 06, 2024 | 4.810 | 4.850 | 4.790 | 4.800 | 20,932 | -0.03(-0.62%) |
May 03, 2024 | 4.860 | 4.898 | 4.777 | 4.830 | 28,244 | +0.00(+0.00%) |
May 02, 2024 | 4.680 | 4.850 | 4.680 | 4.830 | 233,031 | +0.11(+2.33%) |