Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.520 | 4.520 | 4.460 | 4.470 | 72,877 | -0.07(-1.54%) |
Jul 18, 2024 | 4.600 | 4.600 | 4.540 | 4.540 | 229,390 | -0.15(-3.20%) |
Jul 17, 2024 | 4.710 | 4.750 | 4.680 | 4.690 | 126,519 | -0.10(-2.09%) |
Jul 16, 2024 | 4.890 | 4.890 | 4.750 | 4.790 | 85,589 | +0.01(+0.21%) |
Jul 15, 2024 | 4.720 | 4.800 | 4.700 | 4.780 | 88,661 | +0.01(+0.21%) |
Jul 12, 2024 | 4.700 | 4.980 | 4.700 | 4.770 | 135,518 | +0.02(+0.42%) |
Jul 11, 2024 | 4.810 | 4.870 | 4.720 | 4.750 | 111,715 | +0.03(+0.64%) |
Jul 10, 2024 | 4.820 | 4.820 | 4.670 | 4.720 | 173,856 | +0.06(+1.29%) |
Jul 09, 2024 | 4.760 | 4.760 | 4.572 | 4.660 | 231,386 | -0.07(-1.48%) |
Jul 08, 2024 | 4.860 | 4.860 | 4.720 | 4.730 | 104,843 | -0.06(-1.25%) |
Jul 05, 2024 | 4.810 | 4.810 | 4.640 | 4.790 | 85,332 | +0.10(+2.13%) |
Jul 03, 2024 | 4.680 | 4.750 | 4.680 | 4.690 | 27,433 | -0.14(-2.90%) |
Jul 02, 2024 | 4.920 | 4.920 | 4.780 | 4.830 | 6,135,567 | +0.04(+0.84%) |
Jul 01, 2024 | 4.800 | 4.838 | 4.760 | 4.790 | 3,104,149 | -0.03(-0.63%) |
Jun 28, 2024 | 4.825 | 4.890 | 4.820 | 4.820 | 169,930 | +0.02(+0.42%) |
Jun 27, 2024 | 4.670 | 4.823 | 4.640 | 4.800 | 249,745 | +0.01(+0.21%) |
Jun 26, 2024 | 4.784 | 4.800 | 4.760 | 4.790 | 1,634,273 | -0.11(-2.23%) |
Jun 25, 2024 | 4.878 | 4.900 | 4.870 | 4.899 | 188,221 | +0.09(+1.85%) |
Jun 24, 2024 | 4.680 | 4.865 | 4.680 | 4.810 | 215,664 | +0.04(+0.84%) |
Jun 21, 2024 | 4.890 | 4.890 | 4.740 | 4.770 | 158,052 | -0.04(-0.83%) |
Jun 20, 2024 | 4.700 | 4.830 | 4.700 | 4.810 | 158,565 | +0.19(+4.11%) |
Jun 18, 2024 | 4.750 | 4.750 | 4.600 | 4.620 | 245,135 | +0.03(+0.66%) |
Jun 17, 2024 | 4.580 | 4.590 | 4.510 | 4.590 | 189,684 | -0.08(-1.72%) |
Jun 14, 2024 | 4.670 | 4.700 | 4.640 | 4.670 | 115,973 | +0.01(+0.21%) |
Jun 13, 2024 | 4.760 | 4.810 | 4.626 | 4.660 | 174,433 | -0.17(-3.57%) |
Jun 12, 2024 | 4.850 | 4.890 | 4.830 | 4.832 | 136,234 | +0.00(+0.05%) |
Jun 11, 2024 | 4.860 | 4.860 | 4.820 | 4.830 | 132,524 | -0.10(-2.03%) |
Jun 10, 2024 | 4.935 | 5.080 | 4.830 | 4.930 | 98,192 | +0.06(+1.23%) |
Jun 07, 2024 | 4.900 | 4.900 | 4.850 | 4.870 | 81,576 | -0.04(-0.72%) |
Jun 06, 2024 | 4.850 | 4.950 | 4.850 | 4.905 | 100,806 | -0.06(-1.30%) |
Jun 05, 2024 | 5.090 | 5.090 | 4.790 | 4.970 | 93,106 | -0.08(-1.58%) |
Jun 04, 2024 | 5.090 | 5.120 | 5.040 | 5.050 | 118,176 | +0.02(+0.40%) |
Jun 03, 2024 | 5.030 | 5.060 | 4.970 | 5.030 | 83,332 | -0.22(-4.19%) |
May 31, 2024 | 5.060 | 5.260 | 5.060 | 5.250 | 146,689 | +0.15(+2.94%) |
May 30, 2024 | 5.090 | 5.218 | 5.090 | 5.100 | 114,641 | +0.09(+1.80%) |
May 29, 2024 | 5.190 | 5.190 | 5.000 | 5.010 | 98,217 | -0.04(-0.79%) |
May 28, 2024 | 4.900 | 5.200 | 4.900 | 5.050 | 101,879 | +0.08(+1.61%) |
May 24, 2024 | 4.870 | 5.000 | 4.850 | 4.970 | 118,362 | +0.02(+0.40%) |
May 23, 2024 | 5.128 | 5.128 | 4.910 | 4.950 | 122,204 | -0.03(-0.60%) |
May 22, 2024 | 5.110 | 5.110 | 4.960 | 4.980 | 92,966 | -0.03(-0.60%) |
May 21, 2024 | 5.110 | 5.180 | 5.010 | 5.010 | 65,382 | -0.08(-1.57%) |
May 20, 2024 | 5.050 | 5.130 | 4.960 | 5.090 | 96,812 | +0.07(+1.39%) |
May 17, 2024 | 5.100 | 5.100 | 5.000 | 5.020 | 106,485 | +0.01(+0.20%) |
May 16, 2024 | 5.070 | 5.070 | 4.940 | 5.010 | 111,425 | -0.23(-4.39%) |
May 15, 2024 | 5.100 | 5.240 | 5.100 | 5.240 | 63,037 | +0.02(+0.47%) |
May 14, 2024 | 5.350 | 5.350 | 5.150 | 5.216 | 87,436 | +0.12(+2.27%) |
May 13, 2024 | 5.230 | 5.230 | 5.100 | 5.100 | 191,951 | -0.27(-5.03%) |
May 10, 2024 | 5.210 | 5.370 | 5.210 | 5.370 | 151,688 | -0.09(-1.65%) |
May 09, 2024 | 5.440 | 5.460 | 5.430 | 5.460 | 81,584 | -0.08(-1.44%) |
May 08, 2024 | 5.500 | 5.540 | 5.380 | 5.540 | 45,160 | +0.04(+0.73%) |
May 07, 2024 | 5.640 | 5.640 | 5.480 | 5.500 | 74,553 | -0.12(-2.05%) |
May 06, 2024 | 5.650 | 5.650 | 5.580 | 5.615 | 41,939 | +0.07(+1.17%) |
May 03, 2024 | 5.540 | 5.580 | 5.535 | 5.550 | 52,491 | +0.03(+0.54%) |
May 02, 2024 | 5.570 | 5.570 | 4.800 | 5.520 | 47,999 | -0.07(-1.25%) |