Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 4.510 | 4.510 | 4.270 | 4.290 | 210,023 | -0.14(-3.16%) |
Jul 23, 2024 | 4.420 | 4.480 | 4.410 | 4.430 | 73,432 | -0.02(-0.45%) |
Jul 22, 2024 | 4.440 | 4.470 | 4.388 | 4.450 | 123,579 | +0.04(+0.91%) |
Jul 19, 2024 | 4.430 | 4.470 | 4.390 | 4.410 | 104,837 | -0.04(-0.90%) |
Jul 18, 2024 | 4.510 | 4.545 | 4.420 | 4.450 | 171,304 | -0.11(-2.41%) |
Jul 17, 2024 | 4.560 | 4.620 | 4.545 | 4.560 | 111,208 | -0.06(-1.30%) |
Jul 16, 2024 | 4.600 | 4.650 | 4.582 | 4.620 | 89,129 | +0.01(+0.22%) |
Jul 15, 2024 | 4.690 | 4.725 | 4.600 | 4.610 | 145,395 | -0.09(-1.91%) |
Jul 12, 2024 | 4.690 | 4.700 | 4.630 | 4.700 | 87,713 | +0.01(+0.21%) |
Jul 11, 2024 | 4.620 | 4.700 | 4.580 | 4.690 | 221,026 | +0.13(+2.85%) |
Jul 10, 2024 | 4.580 | 4.580 | 4.535 | 4.560 | 60,952 | +0.01(+0.22%) |
Jul 09, 2024 | 4.520 | 4.550 | 4.490 | 4.550 | 83,881 | +0.03(+0.66%) |
Jul 08, 2024 | 4.550 | 4.550 | 4.455 | 4.520 | 92,501 | +0.01(+0.22%) |
Jul 05, 2024 | 4.490 | 4.560 | 4.485 | 4.510 | 72,905 | -0.02(-0.44%) |
Jul 03, 2024 | 4.500 | 4.545 | 4.500 | 4.530 | 54,468 | +0.03(+0.67%) |
Jul 02, 2024 | 4.430 | 4.500 | 4.430 | 4.500 | 139,028 | +0.04(+0.90%) |
Jul 01, 2024 | 4.590 | 4.590 | 4.460 | 4.460 | 134,597 | -0.09(-1.98%) |
Jun 28, 2024 | 4.470 | 4.570 | 4.450 | 4.550 | 131,647 | -0.03(-0.66%) |
Jun 27, 2024 | 4.650 | 4.650 | 4.540 | 4.580 | 149,447 | -0.07(-1.51%) |
Jun 26, 2024 | 4.580 | 4.670 | 4.530 | 4.650 | 180,236 | +0.05(+1.09%) |
Jun 25, 2024 | 4.510 | 4.600 | 4.495 | 4.600 | 165,422 | +0.08(+1.77%) |
Jun 24, 2024 | 4.450 | 4.560 | 4.450 | 4.520 | 361,448 | +0.07(+1.57%) |
Jun 21, 2024 | 4.430 | 4.550 | 4.420 | 4.450 | 322,362 | +0.04(+0.91%) |
Jun 20, 2024 | 4.410 | 4.435 | 4.390 | 4.410 | 113,237 | -0.03(-0.68%) |
Jun 18, 2024 | 4.510 | 4.520 | 4.420 | 4.440 | 157,110 | -0.05(-1.11%) |
Jun 17, 2024 | 4.580 | 4.580 | 4.490 | 4.490 | 378,490 | -0.10(-2.18%) |
Jun 14, 2024 | 4.610 | 4.665 | 4.560 | 4.590 | 353,582 | -0.07(-1.50%) |
Jun 13, 2024 | 4.580 | 4.685 | 4.580 | 4.660 | 337,332 | +0.06(+1.30%) |
Jun 12, 2024 | 4.680 | 4.745 | 4.580 | 4.600 | 359,233 | -0.05(-1.08%) |
Jun 11, 2024 | 4.610 | 4.650 | 4.590 | 4.650 | 270,873 | +0.03(+0.65%) |
Jun 10, 2024 | 4.610 | 4.650 | 4.610 | 4.620 | 89,309 | -0.02(-0.43%) |
Jun 07, 2024 | 4.660 | 4.660 | 4.610 | 4.640 | 161,811 | -0.02(-0.43%) |
Jun 06, 2024 | 4.730 | 4.780 | 4.660 | 4.660 | 186,658 | -0.10(-2.10%) |
Jun 05, 2024 | 4.710 | 4.790 | 4.700 | 4.760 | 214,469 | +0.06(+1.28%) |
Jun 04, 2024 | 4.700 | 4.720 | 4.620 | 4.700 | 212,327 | +0.00(+0.00%) |
Jun 03, 2024 | 4.680 | 4.720 | 4.630 | 4.700 | 241,375 | +0.00(+0.00%) |
May 31, 2024 | 4.760 | 4.820 | 4.680 | 4.700 | 170,821 | -0.09(-1.88%) |
May 30, 2024 | 4.800 | 4.800 | 4.710 | 4.790 | 121,084 | +0.01(+0.21%) |
May 29, 2024 | 4.760 | 4.800 | 4.755 | 4.780 | 113,664 | -0.02(-0.42%) |
May 28, 2024 | 4.860 | 4.860 | 4.760 | 4.800 | 152,520 | -0.05(-1.03%) |
May 24, 2024 | 4.940 | 4.940 | 4.820 | 4.850 | 75,751 | -0.07(-1.42%) |
May 23, 2024 | 4.900 | 4.930 | 4.795 | 4.920 | 260,642 | +0.06(+1.23%) |
May 22, 2024 | 4.700 | 4.900 | 4.700 | 4.860 | 269,297 | +0.17(+3.62%) |
May 21, 2024 | 4.750 | 4.875 | 4.630 | 4.690 | 315,847 | -0.20(-4.09%) |
May 20, 2024 | 4.900 | 4.930 | 4.820 | 4.890 | 241,635 | -0.02(-0.41%) |
May 17, 2024 | 4.910 | 4.930 | 4.860 | 4.910 | 229,171 | +0.00(+0.00%) |
May 16, 2024 | 4.860 | 4.935 | 4.860 | 4.910 | 70,355 | +0.01(+0.20%) |
May 15, 2024 | 4.940 | 4.940 | 4.850 | 4.900 | 211,988 | +0.01(+0.20%) |
May 14, 2024 | 4.820 | 4.900 | 4.820 | 4.890 | 163,975 | +0.06(+1.24%) |
May 13, 2024 | 4.710 | 4.851 | 4.710 | 4.830 | 169,689 | +0.11(+2.33%) |
May 10, 2024 | 4.890 | 4.890 | 4.720 | 4.720 | 115,928 | -0.16(-3.28%) |
May 09, 2024 | 4.750 | 4.900 | 4.750 | 4.880 | 178,496 | +0.13(+2.74%) |
May 08, 2024 | 4.840 | 4.890 | 4.725 | 4.750 | 254,535 | -0.15(-3.06%) |
May 07, 2024 | 4.860 | 4.950 | 4.860 | 4.900 | 221,918 | +0.02(+0.41%) |
May 06, 2024 | 4.820 | 4.920 | 4.820 | 4.880 | 141,410 | +0.08(+1.67%) |
May 03, 2024 | 4.890 | 4.890 | 4.790 | 4.800 | 169,368 | -0.06(-1.23%) |
May 02, 2024 | 4.840 | 4.880 | 4.780 | 4.860 | 126,754 | +0.10(+2.10%) |