Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 4.760 | 4.770 | 4.705 | 4.730 | 22,815 | -0.11(-2.27%) |
Jul 23, 2024 | 4.930 | 4.930 | 4.780 | 4.840 | 15,988 | -0.08(-1.63%) |
Jul 22, 2024 | 5.010 | 5.010 | 4.860 | 4.920 | 13,794 | -0.01(-0.20%) |
Jul 19, 2024 | 4.970 | 5.000 | 4.910 | 4.930 | 10,537 | +0.02(+0.51%) |
Jul 18, 2024 | 5.010 | 5.140 | 4.890 | 4.905 | 61,707 | -0.13(-2.68%) |
Jul 17, 2024 | 4.930 | 5.120 | 4.850 | 5.040 | 35,252 | +0.11(+2.23%) |
Jul 16, 2024 | 4.960 | 4.990 | 4.900 | 4.930 | 14,949 | -0.01(-0.20%) |
Jul 15, 2024 | 4.920 | 4.940 | 4.880 | 4.940 | 13,389 | +0.02(+0.41%) |
Jul 12, 2024 | 4.890 | 4.970 | 4.883 | 4.920 | 32,387 | -0.01(-0.20%) |
Jul 11, 2024 | 4.900 | 4.930 | 4.870 | 4.930 | 21,984 | +0.04(+0.82%) |
Jul 10, 2024 | 4.930 | 4.950 | 4.888 | 4.890 | 28,671 | -0.02(-0.41%) |
Jul 09, 2024 | 4.890 | 4.950 | 4.875 | 4.910 | 60,135 | +0.03(+0.61%) |
Jul 08, 2024 | 4.890 | 4.890 | 4.840 | 4.880 | 27,052 | -0.01(-0.20%) |
Jul 05, 2024 | 4.800 | 4.890 | 4.780 | 4.890 | 49,256 | +0.22(+4.71%) |
Jul 03, 2024 | 4.620 | 4.675 | 4.620 | 4.670 | 12,465 | +0.08(+1.74%) |
Jul 02, 2024 | 4.650 | 4.650 | 4.540 | 4.590 | 30,612 | +0.00(+0.00%) |
Jul 01, 2024 | 4.600 | 4.660 | 4.585 | 4.590 | 28,788 | -0.01(-0.22%) |
Jun 28, 2024 | 4.700 | 4.700 | 4.575 | 4.600 | 22,663 | -0.07(-1.50%) |
Jun 27, 2024 | 4.670 | 4.675 | 4.580 | 4.670 | 27,191 | -0.01(-0.21%) |
Jun 26, 2024 | 4.680 | 4.680 | 4.600 | 4.680 | 27,161 | -0.04(-0.85%) |
Jun 25, 2024 | 4.820 | 4.820 | 4.690 | 4.720 | 17,638 | -0.06(-1.26%) |
Jun 24, 2024 | 4.710 | 4.790 | 4.690 | 4.780 | 17,748 | +0.11(+2.36%) |
Jun 21, 2024 | 4.630 | 4.690 | 4.630 | 4.670 | 20,978 | +0.04(+0.86%) |
Jun 20, 2024 | 4.740 | 4.740 | 4.610 | 4.630 | 33,919 | -0.07(-1.49%) |
Jun 18, 2024 | 4.700 | 4.730 | 4.650 | 4.700 | 18,302 | +0.00(+0.00%) |
Jun 17, 2024 | 4.800 | 4.800 | 4.660 | 4.700 | 28,871 | -0.07(-1.47%) |
Jun 14, 2024 | 4.840 | 4.850 | 4.720 | 4.770 | 93,380 | +0.01(+0.21%) |
Jun 13, 2024 | 4.670 | 4.760 | 4.660 | 4.760 | 15,442 | +0.04(+0.85%) |
Jun 12, 2024 | 4.800 | 4.800 | 4.650 | 4.720 | 28,510 | +0.01(+0.21%) |
Jun 11, 2024 | 4.660 | 4.740 | 4.660 | 4.710 | 30,176 | +0.03(+0.64%) |
Jun 10, 2024 | 4.680 | 4.780 | 4.655 | 4.680 | 29,083 | -0.05(-1.06%) |
Jun 07, 2024 | 4.710 | 4.750 | 4.680 | 4.730 | 23,308 | +0.01(+0.21%) |
Jun 06, 2024 | 4.720 | 4.758 | 4.674 | 4.720 | 34,492 | +0.02(+0.43%) |
Jun 05, 2024 | 4.750 | 4.760 | 4.650 | 4.700 | 62,774 | -0.08(-1.67%) |
Jun 04, 2024 | 4.960 | 4.960 | 4.760 | 4.780 | 42,671 | -0.25(-4.97%) |
Jun 03, 2024 | 4.800 | 5.030 | 4.800 | 5.030 | 97,525 | +0.23(+4.79%) |
May 31, 2024 | 4.940 | 4.940 | 4.745 | 4.800 | 53,715 | -0.09(-1.84%) |
May 30, 2024 | 4.950 | 4.960 | 4.800 | 4.890 | 6,979 | -0.10(-2.00%) |
May 29, 2024 | 4.930 | 4.990 | 4.820 | 4.990 | 48,018 | +0.10(+2.04%) |
May 28, 2024 | 4.990 | 5.000 | 4.870 | 4.890 | 18,574 | -0.02(-0.41%) |
May 24, 2024 | 4.850 | 4.910 | 4.850 | 4.910 | 17,697 | +0.05(+1.03%) |
May 23, 2024 | 4.930 | 4.934 | 4.850 | 4.860 | 30,329 | -0.03(-0.61%) |
May 22, 2024 | 4.970 | 4.970 | 4.880 | 4.890 | 33,466 | -0.11(-2.20%) |
May 21, 2024 | 5.020 | 5.020 | 4.945 | 5.000 | 16,863 | -0.01(-0.20%) |
May 20, 2024 | 4.990 | 5.030 | 4.930 | 5.010 | 42,281 | +0.07(+1.42%) |
May 17, 2024 | 4.910 | 4.950 | 4.905 | 4.940 | 26,961 | -0.01(-0.20%) |
May 16, 2024 | 4.950 | 4.960 | 4.890 | 4.950 | 59,816 | +0.05(+1.02%) |
May 15, 2024 | 4.920 | 4.942 | 4.890 | 4.900 | 60,222 | -0.04(-0.81%) |
May 14, 2024 | 4.920 | 5.020 | 4.910 | 4.940 | 64,670 | -0.02(-0.40%) |
May 13, 2024 | 5.000 | 5.020 | 4.930 | 4.960 | 46,413 | +0.04(+0.81%) |
May 10, 2024 | 5.080 | 5.200 | 4.920 | 4.920 | 48,441 | -0.16(-3.15%) |
May 09, 2024 | 5.110 | 5.110 | 4.850 | 5.080 | 47,671 | -0.01(-0.20%) |
May 08, 2024 | 5.070 | 5.090 | 5.000 | 5.090 | 37,912 | +0.05(+0.99%) |
May 07, 2024 | 4.960 | 5.110 | 4.960 | 5.040 | 60,569 | -0.01(-0.20%) |
May 06, 2024 | 5.090 | 5.100 | 4.990 | 5.050 | 31,567 | -0.04(-0.79%) |
May 03, 2024 | 5.030 | 5.100 | 4.970 | 5.090 | 37,858 | +0.14(+2.83%) |
May 02, 2024 | 5.070 | 5.070 | 4.890 | 4.950 | 45,104 | +0.03(+0.61%) |