Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 4.430 | 4.450 | 4.400 | 4.430 | 746,695 | -0.18(-3.90%) |
Jul 22, 2024 | 4.620 | 4.630 | 4.590 | 4.610 | 273,080 | +0.04(+0.79%) |
Jul 19, 2024 | 4.600 | 4.600 | 4.560 | 4.574 | 206,351 | -0.08(-1.64%) |
Jul 18, 2024 | 4.690 | 4.720 | 4.650 | 4.650 | 234,463 | +0.01(+0.11%) |
Jul 17, 2024 | 4.630 | 4.660 | 4.620 | 4.645 | 352,875 | -0.01(-0.21%) |
Jul 16, 2024 | 4.620 | 4.655 | 4.610 | 4.655 | 459,184 | -0.04(-0.96%) |
Jul 15, 2024 | 4.690 | 4.710 | 4.670 | 4.700 | 418,270 | +0.01(+0.21%) |
Jul 12, 2024 | 4.660 | 4.720 | 4.660 | 4.690 | 618,745 | +0.04(+0.86%) |
Jul 11, 2024 | 4.635 | 4.660 | 4.620 | 4.650 | 393,261 | +0.06(+1.31%) |
Jul 10, 2024 | 4.600 | 4.620 | 4.570 | 4.590 | 309,269 | +0.07(+1.55%) |
Jul 09, 2024 | 4.550 | 4.570 | 4.500 | 4.520 | 255,068 | -0.05(-1.09%) |
Jul 08, 2024 | 4.610 | 4.620 | 4.560 | 4.570 | 292,552 | -0.02(-0.44%) |
Jul 05, 2024 | 4.620 | 4.630 | 4.560 | 4.590 | 561,516 | +0.03(+0.66%) |
Jul 03, 2024 | 4.560 | 4.600 | 4.550 | 4.560 | 159,485 | +0.06(+1.33%) |
Jul 02, 2024 | 4.480 | 4.500 | 4.460 | 4.500 | 436,202 | +0.01(+0.22%) |
Jul 01, 2024 | 4.520 | 4.540 | 4.480 | 4.490 | 365,825 | +0.02(+0.45%) |
Jun 28, 2024 | 4.460 | 4.480 | 4.450 | 4.470 | 936,732 | +0.04(+0.90%) |
Jun 27, 2024 | 4.460 | 4.470 | 4.420 | 4.430 | 346,141 | -0.04(-0.89%) |
Jun 26, 2024 | 4.440 | 4.470 | 4.430 | 4.470 | 522,408 | -0.06(-1.32%) |
Jun 25, 2024 | 4.520 | 4.540 | 4.510 | 4.530 | 254,939 | -0.01(-0.22%) |
Jun 24, 2024 | 4.610 | 4.610 | 4.530 | 4.540 | 472,742 | +0.05(+1.11%) |
Jun 21, 2024 | 4.490 | 4.511 | 4.470 | 4.490 | 296,733 | -0.06(-1.43%) |
Jun 20, 2024 | 4.530 | 4.570 | 4.510 | 4.555 | 225,794 | -0.00(-0.11%) |
Jun 18, 2024 | 4.540 | 4.580 | 4.540 | 4.560 | 516,181 | +0.02(+0.44%) |
Jun 17, 2024 | 4.510 | 4.570 | 4.500 | 4.540 | 949,772 | +0.04(+0.89%) |
Jun 14, 2024 | 4.460 | 4.510 | 4.450 | 4.500 | 679,062 | -0.10(-2.17%) |
Jun 13, 2024 | 4.660 | 4.670 | 4.560 | 4.600 | 972,326 | -0.49(-9.63%) |
Jun 12, 2024 | 5.200 | 5.220 | 5.090 | 5.090 | 328,745 | -0.14(-2.68%) |
Jun 11, 2024 | 5.230 | 5.250 | 5.130 | 5.230 | 223,079 | -0.07(-1.32%) |
Jun 10, 2024 | 5.250 | 5.310 | 5.240 | 5.300 | 356,024 | -0.01(-0.19%) |
Jun 07, 2024 | 5.360 | 5.370 | 5.290 | 5.310 | 95,995 | -0.10(-1.85%) |
Jun 06, 2024 | 5.400 | 5.420 | 5.370 | 5.410 | 390,458 | +0.00(+0.00%) |
Jun 05, 2024 | 5.450 | 5.450 | 5.380 | 5.410 | 150,326 | -0.01(-0.18%) |
Jun 04, 2024 | 5.390 | 5.430 | 5.390 | 5.420 | 202,475 | -0.01(-0.28%) |
Jun 03, 2024 | 5.460 | 5.460 | 5.410 | 5.435 | 356,634 | -0.04(-0.64%) |
May 31, 2024 | 5.430 | 5.470 | 5.400 | 5.470 | 134,492 | +0.08(+1.48%) |
May 30, 2024 | 5.383 | 5.400 | 5.350 | 5.390 | 111,628 | +0.08(+1.51%) |
May 29, 2024 | 5.290 | 5.320 | 5.270 | 5.310 | 127,092 | -0.11(-2.03%) |
May 28, 2024 | 5.430 | 5.460 | 5.387 | 5.420 | 304,696 | +0.21(+4.03%) |
May 24, 2024 | 5.200 | 5.240 | 5.190 | 5.210 | 139,426 | +0.09(+1.70%) |
May 23, 2024 | 5.190 | 5.200 | 5.110 | 5.123 | 170,981 | -0.09(-1.67%) |
May 22, 2024 | 5.220 | 5.230 | 5.190 | 5.210 | 145,688 | -0.11(-2.07%) |
May 21, 2024 | 5.325 | 5.340 | 5.290 | 5.320 | 79,506 | +0.01(+0.19%) |
May 20, 2024 | 5.330 | 5.330 | 5.300 | 5.310 | 101,884 | -0.04(-0.67%) |
May 17, 2024 | 5.330 | 5.350 | 5.310 | 5.346 | 79,605 | +0.01(+0.11%) |
May 16, 2024 | 5.355 | 5.380 | 5.340 | 5.340 | 80,791 | -0.07(-1.22%) |
May 15, 2024 | 5.426 | 5.430 | 5.370 | 5.406 | 92,049 | -0.04(-0.72%) |
May 14, 2024 | 5.400 | 5.450 | 5.390 | 5.445 | 129,969 | +0.11(+1.97%) |
May 13, 2024 | 5.320 | 5.370 | 5.320 | 5.340 | 239,571 | +0.06(+1.14%) |
May 10, 2024 | 5.300 | 5.308 | 5.250 | 5.280 | 134,276 | -0.04(-0.75%) |
May 09, 2024 | 5.296 | 5.320 | 5.270 | 5.320 | 91,698 | +0.06(+1.14%) |
May 08, 2024 | 5.230 | 5.260 | 5.220 | 5.260 | 96,691 | -0.05(-0.94%) |
May 07, 2024 | 5.300 | 5.310 | 5.280 | 5.310 | 242,583 | +0.05(+0.95%) |
May 06, 2024 | 5.265 | 5.270 | 5.235 | 5.260 | 148,010 | +0.07(+1.35%) |
May 03, 2024 | 5.200 | 5.210 | 5.188 | 5.190 | 142,572 | +0.07(+1.37%) |
May 02, 2024 | 5.104 | 5.140 | 5.060 | 5.120 | 381,473 | +0.06(+1.18%) |