Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 4.330 | 4.370 | 4.190 | 4.280 | 1,083,847 | -0.13(-2.95%) |
Jul 26, 2024 | 4.160 | 4.410 | 4.120 | 4.410 | 1,692,934 | +0.29(+7.04%) |
Jul 25, 2024 | 4.100 | 4.190 | 4.040 | 4.120 | 2,728,403 | +0.01(+0.24%) |
Jul 24, 2024 | 4.250 | 4.280 | 4.101 | 4.110 | 1,254,638 | -0.23(-5.30%) |
Jul 23, 2024 | 4.380 | 4.440 | 4.295 | 4.340 | 1,647,315 | -0.15(-3.34%) |
Jul 22, 2024 | 4.620 | 4.655 | 4.470 | 4.490 | 1,356,904 | +0.01(+0.22%) |
Jul 19, 2024 | 4.520 | 4.570 | 4.430 | 4.480 | 1,117,296 | +0.13(+2.99%) |
Jul 18, 2024 | 4.720 | 4.740 | 4.270 | 4.350 | 2,500,885 | -0.53(-10.86%) |
Jul 17, 2024 | 4.880 | 5.020 | 4.840 | 4.880 | 1,514,142 | -0.16(-3.17%) |
Jul 16, 2024 | 5.020 | 5.080 | 4.905 | 5.040 | 1,792,930 | +0.08(+1.61%) |
Jul 15, 2024 | 4.800 | 4.960 | 4.750 | 4.960 | 1,068,716 | +0.10(+2.06%) |
Jul 12, 2024 | 4.610 | 4.860 | 4.590 | 4.860 | 1,983,837 | +0.12(+2.53%) |
Jul 11, 2024 | 4.700 | 4.805 | 4.640 | 4.740 | 1,260,251 | +0.08(+1.72%) |
Jul 10, 2024 | 4.890 | 4.930 | 4.645 | 4.660 | 1,621,579 | -0.15(-3.12%) |
Jul 09, 2024 | 4.750 | 4.940 | 4.720 | 4.810 | 2,208,683 | +0.14(+3.00%) |
Jul 08, 2024 | 4.400 | 4.720 | 4.400 | 4.670 | 1,907,105 | +0.24(+5.42%) |
Jul 05, 2024 | 4.290 | 4.525 | 4.105 | 4.430 | 3,368,379 | +0.30(+7.26%) |
Jul 03, 2024 | 4.030 | 4.170 | 4.030 | 4.130 | 1,835,978 | +0.29(+7.55%) |
Jul 02, 2024 | 3.870 | 3.910 | 3.700 | 3.840 | 3,156,246 | -0.03(-0.78%) |
Jul 01, 2024 | 3.950 | 4.005 | 3.870 | 3.870 | 2,078,378 | -0.13(-3.25%) |
Jun 28, 2024 | 4.100 | 4.120 | 3.935 | 4.000 | 3,020,364 | -0.27(-6.32%) |
Jun 27, 2024 | 4.000 | 4.280 | 3.990 | 4.270 | 1,940,438 | +0.27(+6.75%) |
Jun 26, 2024 | 4.080 | 4.110 | 4.000 | 4.000 | 2,355,888 | -0.27(-6.32%) |
Jun 25, 2024 | 4.390 | 4.390 | 4.230 | 4.270 | 1,175,715 | -0.14(-3.17%) |
Jun 24, 2024 | 4.340 | 4.460 | 4.330 | 4.410 | 1,156,974 | +0.15(+3.52%) |
Jun 21, 2024 | 4.330 | 4.400 | 4.195 | 4.260 | 2,143,469 | -0.01(-0.23%) |
Jun 20, 2024 | 4.610 | 4.650 | 4.250 | 4.270 | 3,263,666 | -0.41(-8.76%) |
Jun 18, 2024 | 4.940 | 4.980 | 4.680 | 4.680 | 1,940,936 | -0.27(-5.45%) |
Jun 17, 2024 | 4.950 | 5.040 | 4.920 | 4.950 | 1,187,596 | -0.15(-2.94%) |
Jun 14, 2024 | 5.060 | 5.180 | 5.020 | 5.100 | 1,918,570 | -0.04(-0.78%) |
Jun 13, 2024 | 5.080 | 5.180 | 5.010 | 5.140 | 1,664,525 | +0.01(+0.19%) |
Jun 12, 2024 | 5.300 | 5.320 | 5.100 | 5.130 | 1,568,778 | -0.18(-3.39%) |
Jun 11, 2024 | 5.170 | 5.330 | 5.170 | 5.310 | 943,613 | +0.20(+3.91%) |
Jun 10, 2024 | 5.140 | 5.190 | 5.100 | 5.110 | 1,087,680 | -0.06(-1.16%) |
Jun 07, 2024 | 5.330 | 5.350 | 5.090 | 5.170 | 1,963,834 | -0.33(-6.00%) |
Jun 06, 2024 | 5.430 | 5.510 | 5.360 | 5.500 | 1,016,667 | +0.18(+3.38%) |
Jun 05, 2024 | 5.250 | 5.450 | 5.230 | 5.320 | 1,775,561 | +0.12(+2.31%) |
Jun 04, 2024 | 5.250 | 5.305 | 5.150 | 5.200 | 1,111,722 | -0.18(-3.35%) |
Jun 03, 2024 | 5.370 | 5.460 | 5.255 | 5.380 | 1,686,722 | -0.07(-1.28%) |
May 31, 2024 | 5.410 | 5.520 | 5.245 | 5.450 | 2,391,006 | -0.09(-1.62%) |
May 30, 2024 | 5.340 | 5.540 | 5.303 | 5.540 | 1,347,540 | +0.22(+4.14%) |
May 29, 2024 | 5.450 | 5.535 | 5.280 | 5.320 | 2,086,534 | -0.26(-4.66%) |
May 28, 2024 | 5.840 | 5.900 | 5.540 | 5.580 | 2,945,991 | -0.38(-6.38%) |
May 24, 2024 | 6.220 | 6.290 | 5.870 | 5.960 | 2,820,501 | +0.29(+5.11%) |
May 23, 2024 | 5.830 | 5.880 | 5.670 | 5.670 | 1,195,211 | -0.09(-1.56%) |
May 22, 2024 | 5.910 | 5.930 | 5.760 | 5.760 | 1,403,002 | -0.32(-5.26%) |
May 21, 2024 | 6.010 | 6.080 | 5.920 | 6.080 | 1,158,262 | +0.08(+1.33%) |
May 20, 2024 | 5.820 | 6.080 | 5.740 | 6.000 | 1,402,153 | +0.09(+1.52%) |
May 17, 2024 | 5.880 | 5.945 | 5.800 | 5.910 | 1,115,737 | +0.01(+0.17%) |
May 16, 2024 | 6.260 | 6.280 | 5.880 | 5.900 | 2,502,798 | -0.38(-6.05%) |
May 15, 2024 | 6.420 | 6.430 | 6.265 | 6.280 | 1,289,277 | -0.11(-1.72%) |
May 14, 2024 | 6.620 | 6.640 | 6.340 | 6.390 | 1,862,952 | -0.08(-1.24%) |
May 13, 2024 | 6.510 | 6.615 | 6.460 | 6.470 | 1,864,182 | +0.14(+2.21%) |
May 10, 2024 | 6.450 | 6.520 | 6.285 | 6.330 | 1,369,834 | -0.08(-1.25%) |
May 09, 2024 | 6.070 | 6.410 | 5.980 | 6.410 | 1,864,625 | -0.03(-0.47%) |
May 08, 2024 | 6.300 | 6.465 | 6.290 | 6.440 | 719,285 | +0.02(+0.31%) |
May 07, 2024 | 6.560 | 6.610 | 6.410 | 6.420 | 1,237,426 | +0.03(+0.47%) |
May 06, 2024 | 6.390 | 6.520 | 6.350 | 6.390 | 1,271,316 | -0.03(-0.47%) |
May 03, 2024 | 6.350 | 6.465 | 6.275 | 6.420 | 2,381,100 | +0.51(+8.63%) |
May 02, 2024 | 5.880 | 5.965 | 5.780 | 5.910 | 1,039,900 | +0.20(+3.50%) |