Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 4.350 | 4.770 | 4.350 | 4.660 | 12,882,542 | +0.37(+8.62%) |
Jul 25, 2024 | 4.290 | 4.395 | 4.200 | 4.290 | 7,456,511 | +0.00(+0.00%) |
Jul 24, 2024 | 4.250 | 4.510 | 4.200 | 4.290 | 19,514,608 | -0.33(-7.14%) |
Jul 23, 2024 | 4.680 | 4.700 | 4.580 | 4.620 | 10,763,416 | -0.06(-1.28%) |
Jul 22, 2024 | 4.660 | 4.740 | 4.603 | 4.680 | 5,412,221 | +0.08(+1.74%) |
Jul 19, 2024 | 4.685 | 4.765 | 4.590 | 4.600 | 4,162,511 | -0.07(-1.50%) |
Jul 18, 2024 | 4.730 | 4.860 | 4.620 | 4.670 | 4,503,974 | -0.09(-1.89%) |
Jul 17, 2024 | 4.910 | 4.940 | 4.720 | 4.760 | 12,765,003 | -0.23(-4.61%) |
Jul 16, 2024 | 4.905 | 5.060 | 4.892 | 4.990 | 11,805,102 | +0.09(+1.84%) |
Jul 15, 2024 | 4.690 | 4.910 | 4.650 | 4.900 | 7,521,873 | +0.19(+4.03%) |
Jul 12, 2024 | 4.840 | 4.850 | 4.530 | 4.710 | 9,218,855 | -0.05(-1.05%) |
Jul 11, 2024 | 4.590 | 4.920 | 4.590 | 4.760 | 15,435,111 | +0.16(+3.48%) |
Jul 10, 2024 | 4.550 | 4.640 | 4.540 | 4.600 | 8,134,046 | +0.02(+0.44%) |
Jul 09, 2024 | 4.510 | 4.640 | 4.510 | 4.580 | 7,537,563 | +0.05(+1.10%) |
Jul 08, 2024 | 4.550 | 4.660 | 4.480 | 4.530 | 8,940,219 | +0.00(+0.00%) |
Jul 05, 2024 | 4.320 | 4.545 | 4.320 | 4.530 | 5,499,671 | +0.17(+3.90%) |
Jul 03, 2024 | 4.200 | 4.410 | 4.200 | 4.360 | 3,225,338 | +0.19(+4.56%) |
Jul 02, 2024 | 4.340 | 4.370 | 4.160 | 4.170 | 6,077,304 | -0.17(-3.92%) |
Jul 01, 2024 | 4.240 | 4.485 | 4.240 | 4.340 | 8,007,436 | +0.10(+2.36%) |
Jun 28, 2024 | 4.480 | 4.480 | 4.180 | 4.240 | 19,541,280 | -0.20(-4.50%) |
Jun 27, 2024 | 4.430 | 4.500 | 4.355 | 4.440 | 5,717,730 | -0.01(-0.22%) |
Jun 26, 2024 | 4.500 | 4.500 | 4.280 | 4.450 | 9,585,834 | -0.07(-1.55%) |
Jun 25, 2024 | 4.560 | 4.740 | 4.500 | 4.520 | 9,156,797 | -0.07(-1.53%) |
Jun 24, 2024 | 4.650 | 4.690 | 4.530 | 4.590 | 8,721,368 | -0.06(-1.29%) |
Jun 21, 2024 | 4.430 | 4.660 | 4.400 | 4.650 | 24,545,136 | +0.19(+4.26%) |
Jun 20, 2024 | 4.450 | 4.505 | 4.335 | 4.460 | 8,002,697 | -0.03(-0.67%) |
Jun 18, 2024 | 4.660 | 4.670 | 4.310 | 4.490 | 16,092,018 | -0.18(-3.85%) |
Jun 17, 2024 | 4.830 | 4.860 | 4.640 | 4.670 | 12,311,685 | -0.20(-4.11%) |
Jun 14, 2024 | 4.860 | 5.020 | 4.820 | 4.870 | 11,441,121 | -0.01(-0.20%) |
Jun 13, 2024 | 5.050 | 5.090 | 4.795 | 4.880 | 14,392,399 | -0.21(-4.13%) |
Jun 12, 2024 | 5.200 | 5.340 | 5.040 | 5.090 | 10,657,602 | +0.00(+0.00%) |
Jun 11, 2024 | 5.000 | 5.330 | 4.970 | 5.090 | 21,772,544 | +0.05(+0.99%) |
Jun 10, 2024 | 4.580 | 5.075 | 4.510 | 5.040 | 36,838,776 | +0.45(+9.80%) |
Jun 07, 2024 | 4.460 | 5.150 | 4.450 | 4.590 | 98,938,648 | +0.70(+17.99%) |
Jun 06, 2024 | 3.960 | 3.990 | 3.835 | 3.890 | 5,824,414 | -0.11(-2.75%) |
Jun 05, 2024 | 4.030 | 4.050 | 3.830 | 4.000 | 7,317,667 | +0.01(+0.25%) |
Jun 04, 2024 | 3.870 | 4.020 | 3.760 | 3.990 | 16,385,250 | +0.16(+4.18%) |
Jun 03, 2024 | 3.670 | 3.920 | 3.630 | 3.830 | 11,390,784 | +0.28(+7.89%) |
May 31, 2024 | 3.500 | 3.660 | 3.500 | 3.550 | 10,703,133 | +0.08(+2.31%) |
May 30, 2024 | 3.350 | 3.480 | 3.230 | 3.470 | 8,707,478 | +0.15(+4.52%) |
May 29, 2024 | 3.310 | 3.360 | 3.230 | 3.320 | 8,532,803 | -0.03(-0.90%) |
May 28, 2024 | 3.470 | 3.520 | 3.300 | 3.350 | 9,359,442 | -0.13(-3.74%) |
May 24, 2024 | 3.530 | 3.540 | 3.440 | 3.480 | 6,997,103 | -0.01(-0.29%) |
May 23, 2024 | 3.670 | 3.680 | 3.460 | 3.490 | 9,226,070 | -0.17(-4.64%) |
May 22, 2024 | 3.680 | 3.730 | 3.610 | 3.660 | 5,825,292 | -0.04(-1.08%) |
May 21, 2024 | 3.700 | 3.820 | 3.670 | 3.700 | 4,667,439 | -0.03(-0.80%) |
May 20, 2024 | 3.830 | 3.840 | 3.710 | 3.730 | 5,545,726 | -0.08(-2.10%) |
May 17, 2024 | 3.910 | 3.980 | 3.740 | 3.810 | 6,922,331 | -0.09(-2.31%) |
May 16, 2024 | 3.890 | 3.930 | 3.820 | 3.900 | 5,629,534 | +0.00(+0.00%) |
May 15, 2024 | 3.750 | 3.928 | 3.710 | 3.900 | 7,311,681 | +0.22(+5.98%) |
May 14, 2024 | 3.730 | 3.830 | 3.665 | 3.680 | 6,284,147 | -0.06(-1.60%) |
May 13, 2024 | 3.850 | 3.880 | 3.720 | 3.740 | 5,609,403 | -0.06(-1.58%) |
May 10, 2024 | 3.920 | 3.945 | 3.750 | 3.800 | 4,365,126 | -0.08(-2.06%) |
May 09, 2024 | 3.840 | 3.920 | 3.800 | 3.880 | 5,618,179 | +0.07(+1.84%) |
May 08, 2024 | 3.850 | 3.900 | 3.775 | 3.810 | 8,905,184 | -0.06(-1.55%) |
May 07, 2024 | 3.780 | 3.890 | 3.740 | 3.870 | 5,072,441 | +0.14(+3.75%) |
May 06, 2024 | 3.950 | 3.950 | 3.685 | 3.730 | 6,692,548 | -0.20(-5.09%) |
May 03, 2024 | 4.000 | 4.020 | 3.740 | 3.930 | 8,439,274 | -0.02(-0.51%) |
May 02, 2024 | 4.140 | 4.200 | 3.840 | 3.950 | 10,278,630 | -0.12(-3.07%) |