Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 23, 2024 | 4.540 | 4.705 | 4.540 | 4.700 | 305,589 | +0.16(+3.52%) |
Jul 22, 2024 | 4.540 | 4.580 | 4.535 | 4.540 | 102,335 | +0.00(+0.00%) |
Jul 19, 2024 | 4.630 | 4.630 | 4.530 | 4.540 | 122,678 | -0.09(-1.94%) |
Jul 18, 2024 | 4.650 | 4.749 | 4.555 | 4.630 | 245,588 | -0.07(-1.49%) |
Jul 17, 2024 | 4.690 | 4.740 | 4.660 | 4.700 | 166,712 | -0.04(-0.84%) |
Jul 16, 2024 | 4.660 | 4.740 | 4.635 | 4.740 | 296,026 | +0.09(+1.94%) |
Jul 15, 2024 | 4.670 | 4.690 | 4.610 | 4.650 | 169,509 | +0.02(+0.43%) |
Jul 12, 2024 | 4.530 | 4.668 | 4.520 | 4.630 | 209,863 | +0.11(+2.43%) |
Jul 11, 2024 | 4.520 | 4.610 | 4.520 | 4.520 | 287,877 | +0.05(+1.12%) |
Jul 10, 2024 | 4.470 | 4.530 | 4.445 | 4.470 | 237,223 | +0.01(+0.22%) |
Jul 09, 2024 | 4.560 | 4.610 | 4.455 | 4.460 | 268,628 | -0.01(-0.22%) |
Jul 08, 2024 | 4.500 | 4.600 | 4.470 | 4.470 | 183,140 | -0.01(-0.22%) |
Jul 05, 2024 | 4.460 | 4.540 | 4.431 | 4.480 | 324,663 | +0.02(+0.45%) |
Jul 03, 2024 | 4.480 | 4.515 | 4.451 | 4.460 | 127,990 | +0.00(+0.00%) |
Jul 02, 2024 | 4.430 | 4.560 | 4.430 | 4.460 | 353,608 | +0.06(+1.36%) |
Jul 01, 2024 | 4.440 | 4.480 | 4.370 | 4.400 | 269,690 | -0.07(-1.57%) |
Jun 28, 2024 | 4.410 | 4.510 | 4.380 | 4.470 | 227,999 | +0.03(+0.68%) |
Jun 27, 2024 | 4.480 | 4.480 | 4.410 | 4.440 | 168,216 | +0.09(+2.07%) |
Jun 26, 2024 | 4.410 | 4.410 | 4.310 | 4.350 | 343,383 | -0.16(-3.55%) |
Jun 25, 2024 | 4.640 | 4.640 | 4.490 | 4.510 | 191,569 | -0.17(-3.63%) |
Jun 24, 2024 | 4.620 | 4.690 | 4.590 | 4.680 | 208,828 | +0.08(+1.74%) |
Jun 21, 2024 | 4.530 | 4.790 | 4.510 | 4.600 | 1,268,220 | +0.04(+0.88%) |
Jun 20, 2024 | 4.520 | 4.600 | 4.475 | 4.560 | 367,762 | +0.02(+0.44%) |
Jun 18, 2024 | 4.580 | 4.800 | 4.410 | 4.540 | 2,072,087 | -0.25(-5.22%) |
Jun 17, 2024 | 5.040 | 5.730 | 4.750 | 4.790 | 3,216,072 | -0.45(-8.59%) |
Jun 14, 2024 | 5.210 | 5.250 | 5.200 | 5.240 | 68,219 | +0.00(+0.00%) |
Jun 13, 2024 | 5.320 | 5.390 | 5.233 | 5.240 | 43,878 | -0.08(-1.50%) |
Jun 12, 2024 | 5.290 | 5.350 | 5.280 | 5.320 | 68,075 | +0.05(+0.95%) |
Jun 11, 2024 | 5.220 | 5.290 | 5.220 | 5.270 | 51,238 | +0.02(+0.38%) |
Jun 10, 2024 | 5.280 | 5.320 | 5.220 | 5.250 | 73,332 | -0.06(-1.13%) |
Jun 07, 2024 | 5.260 | 5.310 | 5.230 | 5.310 | 72,757 | +0.01(+0.19%) |
Jun 06, 2024 | 5.330 | 5.371 | 5.290 | 5.300 | 55,728 | +0.00(+0.00%) |
Jun 05, 2024 | 5.440 | 5.440 | 5.240 | 5.300 | 120,801 | -0.20(-3.64%) |
Jun 04, 2024 | 5.550 | 5.555 | 5.450 | 5.500 | 56,114 | -0.10(-1.79%) |
Jun 03, 2024 | 5.530 | 5.600 | 5.480 | 5.600 | 89,569 | +0.08(+1.45%) |
May 31, 2024 | 5.530 | 5.600 | 5.420 | 5.520 | 58,481 | +0.01(+0.27%) |
May 30, 2024 | 5.470 | 5.550 | 5.465 | 5.505 | 64,134 | +0.09(+1.66%) |
May 29, 2024 | 5.410 | 5.475 | 5.390 | 5.415 | 69,920 | -0.03(-0.55%) |
May 28, 2024 | 5.380 | 5.481 | 5.380 | 5.445 | 138,024 | +0.16(+2.93%) |
May 24, 2024 | 5.260 | 5.310 | 5.205 | 5.290 | 58,229 | +0.05(+0.95%) |
May 23, 2024 | 5.280 | 5.300 | 5.200 | 5.240 | 70,481 | -0.05(-0.95%) |
May 22, 2024 | 5.270 | 5.310 | 5.229 | 5.290 | 149,305 | -0.02(-0.38%) |
May 21, 2024 | 5.320 | 5.340 | 5.270 | 5.310 | 67,505 | -0.05(-0.93%) |
May 20, 2024 | 5.330 | 5.390 | 5.330 | 5.360 | 73,944 | -0.01(-0.19%) |
May 17, 2024 | 5.480 | 5.520 | 5.350 | 5.370 | 118,110 | -0.11(-2.01%) |
May 16, 2024 | 5.480 | 5.519 | 5.420 | 5.480 | 147,323 | -0.06(-1.08%) |
May 15, 2024 | 5.540 | 5.585 | 5.450 | 5.540 | 116,837 | -0.02(-0.36%) |
May 14, 2024 | 5.530 | 5.600 | 5.515 | 5.560 | 68,487 | +0.01(+0.18%) |
May 13, 2024 | 5.560 | 5.620 | 5.500 | 5.550 | 94,038 | -0.03(-0.54%) |
May 10, 2024 | 5.540 | 5.600 | 5.520 | 5.580 | 166,597 | +0.01(+0.18%) |
May 09, 2024 | 5.540 | 5.600 | 5.480 | 5.570 | 113,302 | -0.01(-0.18%) |
May 08, 2024 | 5.570 | 5.610 | 5.445 | 5.580 | 180,664 | -0.01(-0.18%) |
May 07, 2024 | 5.580 | 5.640 | 5.430 | 5.590 | 175,251 | +0.07(+1.27%) |
May 06, 2024 | 5.500 | 5.600 | 5.450 | 5.520 | 157,129 | +0.05(+0.91%) |
May 03, 2024 | 5.500 | 5.510 | 5.380 | 5.470 | 180,317 | +0.10(+1.86%) |
May 02, 2024 | 5.210 | 5.410 | 5.120 | 5.370 | 249,064 | +0.35(+6.97%) |