Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.490 | 4.535 | 4.400 | 4.470 | 645,490 | -0.05(-1.11%) |
Jul 18, 2024 | 4.470 | 4.545 | 4.450 | 4.520 | 632,563 | -0.01(-0.22%) |
Jul 17, 2024 | 4.560 | 4.670 | 4.475 | 4.530 | 997,214 | -0.03(-0.66%) |
Jul 16, 2024 | 4.340 | 4.580 | 4.320 | 4.560 | 1,765,196 | +0.24(+5.56%) |
Jul 15, 2024 | 4.330 | 4.400 | 4.230 | 4.320 | 963,029 | +0.02(+0.47%) |
Jul 12, 2024 | 4.370 | 4.400 | 4.230 | 4.300 | 660,326 | +0.00(+0.00%) |
Jul 11, 2024 | 4.150 | 4.340 | 4.080 | 4.300 | 573,615 | +0.22(+5.39%) |
Jul 10, 2024 | 4.030 | 4.145 | 4.030 | 4.080 | 532,749 | +0.03(+0.74%) |
Jul 09, 2024 | 4.200 | 4.200 | 4.030 | 4.050 | 768,866 | -0.18(-4.26%) |
Jul 08, 2024 | 4.210 | 4.250 | 4.180 | 4.230 | 317,515 | +0.03(+0.71%) |
Jul 05, 2024 | 4.310 | 4.330 | 4.150 | 4.200 | 676,155 | -0.16(-3.67%) |
Jul 03, 2024 | 4.270 | 4.390 | 4.250 | 4.360 | 258,166 | +0.11(+2.59%) |
Jul 02, 2024 | 4.370 | 4.430 | 4.250 | 4.250 | 271,906 | -0.08(-1.85%) |
Jul 01, 2024 | 4.430 | 4.495 | 4.295 | 4.330 | 529,424 | -0.11(-2.48%) |
Jun 28, 2024 | 4.390 | 4.500 | 4.310 | 4.440 | 1,893,404 | +0.11(+2.54%) |
Jun 27, 2024 | 4.390 | 4.435 | 4.285 | 4.330 | 505,494 | -0.05(-1.14%) |
Jun 26, 2024 | 4.340 | 4.400 | 4.260 | 4.380 | 639,286 | +0.03(+0.69%) |
Jun 25, 2024 | 4.410 | 4.440 | 4.321 | 4.350 | 523,698 | -0.11(-2.47%) |
Jun 24, 2024 | 4.280 | 4.500 | 4.230 | 4.460 | 665,884 | +0.20(+4.69%) |
Jun 21, 2024 | 4.180 | 4.290 | 4.155 | 4.260 | 1,560,851 | +0.10(+2.40%) |
Jun 20, 2024 | 4.040 | 4.200 | 3.990 | 4.160 | 914,457 | +0.12(+2.97%) |
Jun 18, 2024 | 4.040 | 4.140 | 4.015 | 4.040 | 731,959 | +0.01(+0.25%) |
Jun 17, 2024 | 3.940 | 4.040 | 3.910 | 4.030 | 639,115 | +0.07(+1.77%) |
Jun 14, 2024 | 4.000 | 4.020 | 3.920 | 3.960 | 621,775 | -0.06(-1.49%) |
Jun 13, 2024 | 4.140 | 4.140 | 3.995 | 4.020 | 772,197 | -0.11(-2.66%) |
Jun 12, 2024 | 4.250 | 4.285 | 4.120 | 4.130 | 668,852 | -0.05(-1.20%) |
Jun 11, 2024 | 4.120 | 4.220 | 4.070 | 4.180 | 474,376 | +0.01(+0.24%) |
Jun 10, 2024 | 4.080 | 4.215 | 4.060 | 4.170 | 799,205 | +0.12(+2.96%) |
Jun 07, 2024 | 4.040 | 4.110 | 4.015 | 4.050 | 576,460 | -0.01(-0.25%) |
Jun 06, 2024 | 4.090 | 4.100 | 3.970 | 4.060 | 1,216,101 | -0.04(-0.98%) |
Jun 05, 2024 | 4.110 | 4.185 | 4.070 | 4.100 | 1,077,753 | +0.00(+0.00%) |
Jun 04, 2024 | 4.260 | 4.270 | 4.100 | 4.100 | 1,209,390 | -0.19(-4.43%) |
Jun 03, 2024 | 4.530 | 4.530 | 4.275 | 4.290 | 967,517 | -0.18(-4.03%) |
May 31, 2024 | 4.420 | 4.555 | 4.360 | 4.470 | 2,576,975 | +0.06(+1.36%) |
May 30, 2024 | 4.430 | 4.490 | 4.400 | 4.410 | 691,592 | +0.00(+0.00%) |
May 29, 2024 | 4.600 | 4.615 | 4.410 | 4.410 | 589,735 | -0.26(-5.57%) |
May 28, 2024 | 4.550 | 4.690 | 4.540 | 4.670 | 903,157 | +0.11(+2.41%) |
May 24, 2024 | 4.530 | 4.585 | 4.490 | 4.560 | 905,937 | +0.03(+0.66%) |
May 23, 2024 | 4.680 | 4.765 | 4.450 | 4.530 | 1,476,953 | -0.12(-2.58%) |
May 22, 2024 | 4.700 | 4.720 | 4.600 | 4.650 | 1,334,592 | -0.10(-2.11%) |
May 21, 2024 | 4.640 | 4.760 | 4.620 | 4.750 | 851,885 | +0.09(+1.93%) |
May 20, 2024 | 4.700 | 4.770 | 4.660 | 4.660 | 731,495 | -0.06(-1.27%) |
May 17, 2024 | 4.610 | 4.730 | 4.576 | 4.720 | 1,261,515 | +0.12(+2.61%) |
May 16, 2024 | 4.620 | 4.730 | 4.580 | 4.600 | 1,017,095 | -0.01(-0.22%) |
May 15, 2024 | 4.690 | 4.690 | 4.530 | 4.610 | 1,388,082 | -0.06(-1.28%) |
May 14, 2024 | 4.710 | 4.750 | 4.600 | 4.670 | 839,971 | -0.02(-0.43%) |
May 13, 2024 | 4.630 | 4.740 | 4.630 | 4.690 | 1,269,037 | +0.11(+2.40%) |
May 10, 2024 | 4.730 | 4.810 | 4.570 | 4.580 | 892,038 | -0.14(-2.97%) |
May 09, 2024 | 4.450 | 4.730 | 4.450 | 4.720 | 939,291 | +0.30(+6.79%) |
May 08, 2024 | 4.490 | 4.520 | 4.420 | 4.420 | 1,195,416 | -0.09(-2.00%) |
May 07, 2024 | 4.400 | 4.590 | 4.390 | 4.510 | 824,785 | +0.11(+2.50%) |
May 06, 2024 | 4.400 | 4.520 | 4.375 | 4.400 | 1,375,977 | +0.08(+1.85%) |
May 03, 2024 | 4.290 | 4.390 | 4.280 | 4.320 | 1,437,602 | +0.03(+0.70%) |
May 02, 2024 | 4.100 | 4.320 | 4.080 | 4.290 | 2,013,297 | +0.26(+6.45%) |