Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 4.130 | 4.890 | 4.130 | 4.270 | 96,280 | +0.30(+7.58%) |
Jul 17, 2024 | 3.920 | 3.969 | 3.601 | 3.969 | 4,922 | -0.17(-4.13%) |
Jul 16, 2024 | 3.900 | 4.217 | 3.900 | 4.140 | 3,040 | +0.24(+6.15%) |
Jul 15, 2024 | 3.940 | 4.180 | 3.900 | 3.900 | 1,708 | -0.03(-0.76%) |
Jul 12, 2024 | 3.600 | 4.108 | 3.400 | 3.930 | 24,115 | +0.32(+8.86%) |
Jul 11, 2024 | 3.850 | 3.945 | 3.490 | 3.610 | 35,725 | -0.25(-6.48%) |
Jul 10, 2024 | 3.940 | 3.950 | 3.848 | 3.860 | 4,919 | +0.05(+1.43%) |
Jul 09, 2024 | 3.750 | 3.810 | 3.750 | 3.806 | 4,981 | -0.01(-0.38%) |
Jul 08, 2024 | 3.820 | 4.120 | 3.820 | 3.820 | 4,116 | -0.00(-0.00%) |
Jul 05, 2024 | 3.890 | 4.255 | 3.710 | 3.820 | 3,888 | -0.25(-6.14%) |
Jul 03, 2024 | 3.700 | 4.070 | 3.700 | 4.070 | 953 | +0.09(+2.26%) |
Jul 02, 2024 | 3.860 | 3.990 | 3.690 | 3.980 | 3,017 | -0.12(-2.93%) |
Jul 01, 2024 | 4.220 | 4.610 | 4.000 | 4.100 | 3,276 | +0.07(+1.74%) |
Jun 28, 2024 | 4.240 | 4.240 | 4.030 | 4.030 | 14,122 | -0.09(-2.18%) |
Jun 27, 2024 | 4.298 | 4.298 | 4.120 | 4.120 | 1,941 | -0.16(-3.74%) |
Jun 26, 2024 | 4.160 | 4.290 | 4.050 | 4.280 | 5,562 | +0.26(+6.47%) |
Jun 25, 2024 | 4.040 | 4.137 | 4.000 | 4.020 | 2,172 | -0.04(-0.99%) |
Jun 24, 2024 | 4.070 | 4.520 | 4.010 | 4.060 | 29,298 | -0.29(-6.67%) |
Jun 21, 2024 | 4.100 | 4.351 | 4.074 | 4.350 | 21,601 | +0.25(+6.10%) |
Jun 20, 2024 | 4.040 | 4.225 | 4.040 | 4.100 | 12,415 | +0.03(+0.74%) |
Jun 18, 2024 | 4.040 | 4.200 | 4.040 | 4.070 | 4,522 | +0.05(+1.24%) |
Jun 17, 2024 | 4.300 | 4.300 | 4.020 | 4.020 | 5,014 | -0.40(-9.15%) |
Jun 14, 2024 | 4.110 | 4.425 | 4.110 | 4.425 | 1,359 | +0.21(+5.11%) |
Jun 13, 2024 | 4.365 | 4.365 | 4.210 | 4.210 | 888 | -0.20(-4.59%) |
Jun 12, 2024 | 4.240 | 4.577 | 4.240 | 4.413 | 8,102 | +0.27(+6.58%) |
Jun 11, 2024 | 4.020 | 4.140 | 4.011 | 4.140 | 2,727 | +0.12(+2.99%) |
Jun 10, 2024 | 4.260 | 4.310 | 4.000 | 4.020 | 7,174 | -0.39(-8.84%) |
Jun 07, 2024 | 4.510 | 4.510 | 4.410 | 4.410 | 8,910 | -0.23(-4.96%) |
Jun 06, 2024 | 4.855 | 4.855 | 4.498 | 4.640 | 1,359 | -0.01(-0.22%) |
Jun 05, 2024 | 4.810 | 4.900 | 4.640 | 4.650 | 5,576 | -0.09(-1.82%) |
Jun 04, 2024 | 4.670 | 5.025 | 4.655 | 4.736 | 8,545 | +0.10(+2.07%) |
Jun 03, 2024 | 4.670 | 5.110 | 4.436 | 4.640 | 62,826 | +0.10(+2.20%) |
May 31, 2024 | 4.880 | 4.880 | 4.479 | 4.540 | 31,443 | -0.13(-2.78%) |
May 30, 2024 | 4.760 | 5.113 | 4.670 | 4.670 | 25,662 | -0.15(-3.11%) |
May 29, 2024 | 4.620 | 4.890 | 4.495 | 4.820 | 29,534 | +0.17(+3.66%) |
May 28, 2024 | 5.000 | 5.000 | 4.650 | 4.650 | 17,177 | -0.46(-8.92%) |
May 24, 2024 | 4.940 | 5.307 | 4.763 | 5.105 | 6,866 | +0.22(+4.59%) |
May 23, 2024 | 5.040 | 5.240 | 4.770 | 4.881 | 57,649 | +0.08(+1.61%) |
May 22, 2024 | 5.150 | 5.511 | 4.520 | 4.804 | 58,402 | -0.32(-6.17%) |
May 21, 2024 | 4.950 | 5.120 | 4.510 | 5.120 | 22,531 | +0.17(+3.43%) |
May 20, 2024 | 4.790 | 5.461 | 4.760 | 4.950 | 25,714 | -0.08(-1.59%) |
May 17, 2024 | 4.690 | 5.350 | 4.605 | 5.030 | 21,717 | +0.21(+4.36%) |
May 16, 2024 | 4.430 | 4.820 | 4.435 | 4.820 | 11,749 | +0.32(+7.11%) |
May 15, 2024 | 4.630 | 4.640 | 4.500 | 4.500 | 4,363 | +0.01(+0.22%) |
May 14, 2024 | 4.480 | 4.624 | 4.480 | 4.490 | 2,351 | -0.02(-0.55%) |
May 13, 2024 | 4.300 | 4.605 | 4.300 | 4.515 | 6,701 | +0.17(+3.79%) |
May 10, 2024 | 4.260 | 4.392 | 4.260 | 4.350 | 3,113 | -0.09(-2.03%) |
May 09, 2024 | 4.290 | 4.500 | 4.250 | 4.440 | 7,631 | +0.13(+3.02%) |
May 08, 2024 | 4.305 | 4.600 | 4.263 | 4.310 | 4,613 | -0.13(-2.93%) |
May 07, 2024 | 4.550 | 4.640 | 4.420 | 4.440 | 18,466 | -0.26(-5.53%) |
May 06, 2024 | 5.460 | 5.580 | 4.700 | 4.700 | 8,525 | -0.80(-14.55%) |
May 03, 2024 | 5.580 | 5.580 | 5.500 | 5.500 | 2,042 | -0.10(-1.79%) |
May 02, 2024 | 5.580 | 5.928 | 5.580 | 5.600 | 1,129 | +0.02(+0.36%) |