Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.640 | 4.675 | 4.570 | 4.590 | 403,852 | -0.05(-1.08%) |
Jul 18, 2024 | 4.620 | 4.720 | 4.620 | 4.640 | 721,267 | +0.06(+1.31%) |
Jul 17, 2024 | 4.480 | 4.590 | 4.480 | 4.580 | 810,079 | +0.05(+1.10%) |
Jul 16, 2024 | 4.430 | 4.550 | 4.425 | 4.530 | 399,326 | +0.09(+2.03%) |
Jul 15, 2024 | 4.440 | 4.465 | 4.400 | 4.440 | 462,128 | -0.04(-0.89%) |
Jul 12, 2024 | 4.420 | 4.496 | 4.380 | 4.480 | 614,410 | +0.07(+1.59%) |
Jul 11, 2024 | 4.410 | 4.430 | 4.370 | 4.410 | 727,550 | +0.03(+0.68%) |
Jul 10, 2024 | 4.370 | 4.400 | 4.360 | 4.380 | 402,640 | +0.04(+0.92%) |
Jul 09, 2024 | 4.390 | 4.410 | 4.320 | 4.340 | 831,069 | +0.03(+0.70%) |
Jul 08, 2024 | 4.310 | 4.375 | 4.300 | 4.310 | 743,130 | +0.01(+0.23%) |
Jul 05, 2024 | 4.360 | 4.370 | 4.240 | 4.300 | 752,379 | +0.03(+0.70%) |
Jul 03, 2024 | 4.200 | 4.290 | 4.190 | 4.270 | 295,390 | +0.08(+1.91%) |
Jul 02, 2024 | 4.210 | 4.230 | 4.150 | 4.190 | 908,056 | +0.03(+0.72%) |
Jul 01, 2024 | 4.190 | 4.220 | 4.130 | 4.160 | 738,268 | -0.12(-2.80%) |
Jun 28, 2024 | 4.360 | 4.380 | 4.262 | 4.280 | 558,768 | -0.08(-1.83%) |
Jun 27, 2024 | 4.360 | 4.370 | 4.315 | 4.360 | 495,184 | -0.03(-0.68%) |
Jun 26, 2024 | 4.340 | 4.400 | 4.320 | 4.390 | 445,701 | +0.07(+1.62%) |
Jun 25, 2024 | 4.380 | 4.400 | 4.300 | 4.320 | 498,780 | -0.06(-1.37%) |
Jun 24, 2024 | 4.390 | 4.409 | 4.345 | 4.380 | 723,467 | +0.01(+0.23%) |
Jun 21, 2024 | 4.400 | 4.410 | 4.350 | 4.370 | 938,136 | -0.01(-0.23%) |
Jun 20, 2024 | 4.380 | 4.415 | 4.300 | 4.380 | 549,662 | -0.06(-1.35%) |
Jun 18, 2024 | 4.370 | 4.450 | 4.370 | 4.440 | 520,472 | +0.09(+2.07%) |
Jun 17, 2024 | 4.390 | 4.400 | 4.300 | 4.350 | 1,022,096 | -0.16(-3.55%) |
Jun 14, 2024 | 4.500 | 4.520 | 4.435 | 4.510 | 494,249 | +0.00(+0.00%) |
Jun 13, 2024 | 4.600 | 4.600 | 4.500 | 4.510 | 331,693 | -0.10(-2.17%) |
Jun 12, 2024 | 4.690 | 4.690 | 4.575 | 4.610 | 536,031 | +0.04(+0.88%) |
Jun 11, 2024 | 4.550 | 4.580 | 4.490 | 4.570 | 489,691 | -0.02(-0.44%) |
Jun 10, 2024 | 4.570 | 4.610 | 4.555 | 4.590 | 427,410 | +0.08(+1.77%) |
Jun 07, 2024 | 4.600 | 4.600 | 4.492 | 4.510 | 338,944 | -0.10(-2.17%) |
Jun 06, 2024 | 4.570 | 4.615 | 4.550 | 4.610 | 324,878 | +0.06(+1.23%) |
Jun 05, 2024 | 4.623 | 4.623 | 4.554 | 4.554 | 509,913 | -0.10(-2.13%) |
Jun 04, 2024 | 4.643 | 4.663 | 4.633 | 4.653 | 385,044 | -0.03(-0.63%) |
Jun 03, 2024 | 4.683 | 4.702 | 4.633 | 4.683 | 311,107 | +0.00(+0.00%) |
May 31, 2024 | 4.643 | 4.701 | 4.633 | 4.683 | 446,534 | +0.02(+0.42%) |
May 30, 2024 | 4.604 | 4.678 | 4.594 | 4.663 | 467,828 | +0.04(+0.86%) |
May 29, 2024 | 4.702 | 4.717 | 4.623 | 4.623 | 407,093 | -0.14(-2.91%) |
May 28, 2024 | 4.782 | 4.801 | 4.702 | 4.762 | 624,671 | -0.06(-1.23%) |
May 24, 2024 | 4.920 | 4.935 | 4.821 | 4.821 | 338,827 | -0.02(-0.41%) |
May 23, 2024 | 4.841 | 4.861 | 4.782 | 4.841 | 880,377 | +0.11(+2.30%) |
May 22, 2024 | 4.613 | 4.742 | 4.608 | 4.732 | 1,036,600 | +0.07(+1.49%) |
May 21, 2024 | 4.673 | 4.683 | 4.623 | 4.663 | 262,934 | -0.04(-0.84%) |
May 20, 2024 | 4.604 | 4.717 | 4.594 | 4.702 | 715,158 | -0.02(-0.42%) |
May 17, 2024 | 4.742 | 4.782 | 4.712 | 4.722 | 256,572 | -0.03(-0.63%) |
May 16, 2024 | 4.792 | 4.792 | 4.722 | 4.752 | 546,131 | +0.01(+0.21%) |
May 15, 2024 | 4.702 | 4.762 | 4.702 | 4.742 | 335,634 | +0.01(+0.21%) |
May 14, 2024 | 4.732 | 4.752 | 4.673 | 4.732 | 314,373 | +0.06(+1.27%) |
May 13, 2024 | 4.742 | 4.772 | 4.673 | 4.673 | 547,130 | -0.05(-1.05%) |
May 10, 2024 | 4.792 | 4.801 | 4.693 | 4.722 | 380,723 | -0.03(-0.63%) |
May 09, 2024 | 4.742 | 4.787 | 4.712 | 4.752 | 591,042 | -0.03(-0.62%) |
May 08, 2024 | 4.762 | 4.792 | 4.742 | 4.782 | 253,211 | -0.07(-1.43%) |
May 07, 2024 | 4.901 | 4.920 | 4.821 | 4.851 | 635,604 | +0.16(+3.38%) |
May 06, 2024 | 4.663 | 4.702 | 4.604 | 4.693 | 823,326 | +0.03(+0.64%) |
May 03, 2024 | 4.643 | 4.722 | 4.604 | 4.663 | 450,259 | +0.08(+1.73%) |
May 02, 2024 | 4.564 | 4.613 | 4.490 | 4.584 | 589,642 | +0.10(+2.21%) |