Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2024 | 4.510 | 4.670 | 4.420 | 4.430 | 306,893 | -0.12(-2.64%) |
Jul 24, 2024 | 4.710 | 4.808 | 4.540 | 4.550 | 239,737 | -0.23(-4.81%) |
Jul 23, 2024 | 4.850 | 4.880 | 4.740 | 4.780 | 142,377 | -0.02(-0.42%) |
Jul 22, 2024 | 4.740 | 4.930 | 4.740 | 4.800 | 223,650 | +0.11(+2.35%) |
Jul 19, 2024 | 4.700 | 4.760 | 4.640 | 4.690 | 202,269 | +0.01(+0.21%) |
Jul 18, 2024 | 4.880 | 4.880 | 4.620 | 4.680 | 351,864 | -0.14(-2.90%) |
Jul 17, 2024 | 4.810 | 4.890 | 4.750 | 4.820 | 367,427 | -0.02(-0.41%) |
Jul 16, 2024 | 4.700 | 4.890 | 4.700 | 4.840 | 380,396 | +0.18(+3.86%) |
Jul 15, 2024 | 4.400 | 4.690 | 4.360 | 4.660 | 485,632 | +0.26(+5.91%) |
Jul 12, 2024 | 4.590 | 4.720 | 4.230 | 4.400 | 625,097 | -0.19(-4.14%) |
Jul 11, 2024 | 4.680 | 4.730 | 4.560 | 4.590 | 415,824 | -0.01(-0.22%) |
Jul 10, 2024 | 4.580 | 4.790 | 4.570 | 4.600 | 346,968 | +0.01(+0.22%) |
Jul 09, 2024 | 4.710 | 4.790 | 4.560 | 4.590 | 332,747 | -0.18(-3.77%) |
Jul 08, 2024 | 4.840 | 5.260 | 4.770 | 4.770 | 508,139 | -0.04(-0.83%) |
Jul 05, 2024 | 4.820 | 4.850 | 4.660 | 4.810 | 478,195 | -0.02(-0.41%) |
Jul 03, 2024 | 4.730 | 4.865 | 4.650 | 4.830 | 282,781 | +0.11(+2.33%) |
Jul 02, 2024 | 4.810 | 4.820 | 4.670 | 4.720 | 229,516 | -0.12(-2.48%) |
Jul 01, 2024 | 4.910 | 4.980 | 4.600 | 4.840 | 642,657 | +0.07(+1.47%) |
Jun 28, 2024 | 4.720 | 5.250 | 4.640 | 4.770 | 4,272,056 | +0.13(+2.80%) |
Jun 27, 2024 | 4.650 | 4.740 | 4.560 | 4.640 | 330,550 | +0.01(+0.22%) |
Jun 26, 2024 | 4.620 | 4.650 | 4.450 | 4.630 | 428,283 | -0.01(-0.22%) |
Jun 25, 2024 | 4.860 | 5.060 | 4.580 | 4.640 | 506,278 | -0.15(-3.13%) |
Jun 24, 2024 | 4.690 | 4.840 | 4.610 | 4.790 | 273,466 | +0.09(+1.91%) |
Jun 21, 2024 | 4.830 | 4.910 | 4.700 | 4.700 | 388,572 | -0.06(-1.26%) |
Jun 20, 2024 | 4.840 | 4.910 | 4.670 | 4.760 | 189,807 | -0.08(-1.65%) |
Jun 18, 2024 | 4.930 | 4.975 | 4.720 | 4.840 | 429,180 | -0.12(-2.42%) |
Jun 17, 2024 | 5.160 | 5.190 | 4.940 | 4.960 | 344,034 | -0.21(-4.06%) |
Jun 14, 2024 | 5.250 | 5.349 | 5.030 | 5.170 | 218,595 | -0.12(-2.27%) |
Jun 13, 2024 | 5.050 | 5.410 | 5.035 | 5.290 | 175,288 | +0.23(+4.55%) |
Jun 12, 2024 | 5.590 | 5.770 | 4.930 | 5.060 | 638,716 | -0.49(-8.83%) |
Jun 11, 2024 | 5.380 | 5.770 | 5.370 | 5.550 | 337,273 | +0.14(+2.59%) |
Jun 10, 2024 | 5.170 | 5.439 | 5.060 | 5.410 | 239,589 | +0.17(+3.24%) |
Jun 07, 2024 | 5.380 | 5.450 | 5.170 | 5.240 | 247,664 | -0.24(-4.38%) |
Jun 06, 2024 | 5.660 | 5.660 | 5.440 | 5.480 | 219,098 | -0.14(-2.49%) |
Jun 05, 2024 | 5.750 | 5.800 | 5.480 | 5.620 | 391,873 | -0.18(-3.10%) |
Jun 04, 2024 | 5.730 | 6.150 | 5.650 | 5.800 | 810,631 | +0.16(+2.84%) |
Jun 03, 2024 | 5.680 | 5.910 | 5.610 | 5.640 | 275,588 | -0.04(-0.70%) |
May 31, 2024 | 5.570 | 5.940 | 5.510 | 5.680 | 385,871 | +0.13(+2.34%) |
May 30, 2024 | 5.540 | 5.650 | 5.410 | 5.550 | 492,672 | -0.05(-0.89%) |
May 29, 2024 | 6.070 | 6.106 | 5.570 | 5.600 | 608,204 | -0.50(-8.20%) |
May 28, 2024 | 6.010 | 6.140 | 5.640 | 6.100 | 503,765 | +0.11(+1.84%) |
May 24, 2024 | 6.020 | 6.065 | 5.900 | 5.990 | 235,713 | -0.08(-1.32%) |
May 23, 2024 | 6.250 | 6.250 | 6.020 | 6.070 | 196,252 | -0.18(-2.88%) |
May 22, 2024 | 6.290 | 6.350 | 6.100 | 6.250 | 322,059 | -0.04(-0.64%) |
May 21, 2024 | 6.320 | 6.350 | 6.020 | 6.290 | 289,253 | -0.01(-0.16%) |
May 20, 2024 | 6.230 | 6.410 | 6.146 | 6.300 | 404,418 | +0.10(+1.61%) |
May 17, 2024 | 5.790 | 6.534 | 5.790 | 6.200 | 755,112 | +0.56(+9.93%) |
May 16, 2024 | 5.360 | 5.800 | 5.271 | 5.640 | 499,051 | +0.31(+5.82%) |
May 15, 2024 | 5.210 | 5.470 | 5.210 | 5.330 | 284,215 | +0.13(+2.50%) |
May 14, 2024 | 5.130 | 5.470 | 5.000 | 5.200 | 667,280 | -0.24(-4.41%) |
May 13, 2024 | 5.340 | 5.440 | 5.261 | 5.440 | 193,827 | +0.14(+2.64%) |
May 10, 2024 | 5.420 | 5.500 | 5.230 | 5.300 | 233,835 | -0.12(-2.21%) |
May 09, 2024 | 5.360 | 5.490 | 5.330 | 5.420 | 111,219 | +0.05(+0.93%) |
May 08, 2024 | 5.360 | 5.477 | 5.250 | 5.370 | 196,232 | -0.09(-1.65%) |
May 07, 2024 | 5.580 | 5.680 | 5.410 | 5.460 | 362,751 | -0.07(-1.27%) |
May 06, 2024 | 5.470 | 5.570 | 5.450 | 5.530 | 140,948 | +0.06(+1.10%) |
May 03, 2024 | 5.280 | 5.780 | 5.280 | 5.470 | 259,837 | +0.23(+4.39%) |
May 02, 2024 | 5.400 | 5.400 | 5.180 | 5.240 | 210,194 | -0.09(-1.69%) |