Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.800 | 4.835 | 4.730 | 4.770 | 811,819 | -0.03(-0.63%) |
Jul 18, 2024 | 4.880 | 4.995 | 4.780 | 4.800 | 1,067,431 | -0.11(-2.24%) |
Jul 17, 2024 | 4.850 | 4.910 | 4.820 | 4.910 | 1,408,516 | +0.03(+0.61%) |
Jul 16, 2024 | 4.670 | 4.900 | 4.670 | 4.880 | 980,128 | +0.28(+6.09%) |
Jul 15, 2024 | 4.580 | 4.650 | 4.525 | 4.600 | 769,512 | +0.06(+1.32%) |
Jul 12, 2024 | 4.450 | 4.570 | 4.450 | 4.540 | 883,114 | +0.12(+2.71%) |
Jul 11, 2024 | 4.350 | 4.440 | 4.320 | 4.420 | 1,001,099 | +0.17(+4.00%) |
Jul 10, 2024 | 4.270 | 4.270 | 4.200 | 4.250 | 630,588 | -0.02(-0.47%) |
Jul 09, 2024 | 4.320 | 4.350 | 4.225 | 4.270 | 549,026 | -0.08(-1.84%) |
Jul 08, 2024 | 4.320 | 4.370 | 4.215 | 4.350 | 930,327 | +0.06(+1.40%) |
Jul 05, 2024 | 4.260 | 4.300 | 4.215 | 4.290 | 600,347 | +0.01(+0.23%) |
Jul 03, 2024 | 4.280 | 4.350 | 4.270 | 4.280 | 330,135 | -0.02(-0.47%) |
Jul 02, 2024 | 4.330 | 4.350 | 4.260 | 4.300 | 462,489 | -0.02(-0.46%) |
Jul 01, 2024 | 4.420 | 4.450 | 4.250 | 4.320 | 782,586 | -0.10(-2.26%) |
Jun 28, 2024 | 4.410 | 4.490 | 4.310 | 4.420 | 2,482,243 | +0.06(+1.38%) |
Jun 27, 2024 | 4.340 | 4.405 | 4.340 | 4.360 | 554,103 | +0.03(+0.69%) |
Jun 26, 2024 | 4.320 | 4.370 | 4.290 | 4.330 | 574,548 | +0.01(+0.23%) |
Jun 25, 2024 | 4.340 | 4.380 | 4.300 | 4.320 | 396,914 | -0.04(-0.92%) |
Jun 24, 2024 | 4.470 | 4.495 | 4.355 | 4.360 | 628,083 | -0.10(-2.24%) |
Jun 21, 2024 | 4.500 | 4.500 | 4.380 | 4.460 | 1,212,232 | +0.00(+0.00%) |
Jun 20, 2024 | 4.360 | 4.460 | 4.340 | 4.460 | 537,559 | +0.10(+2.29%) |
Jun 18, 2024 | 4.430 | 4.510 | 4.360 | 4.360 | 692,409 | -0.09(-2.02%) |
Jun 17, 2024 | 4.410 | 4.490 | 4.400 | 4.450 | 804,265 | +0.02(+0.45%) |
Jun 14, 2024 | 4.470 | 4.480 | 4.400 | 4.430 | 605,361 | -0.08(-1.77%) |
Jun 13, 2024 | 4.580 | 4.590 | 4.430 | 4.510 | 840,754 | -0.09(-1.96%) |
Jun 12, 2024 | 4.560 | 4.680 | 4.550 | 4.600 | 1,026,484 | +0.18(+4.07%) |
Jun 11, 2024 | 4.430 | 4.450 | 4.380 | 4.420 | 851,491 | -0.08(-1.78%) |
Jun 10, 2024 | 4.370 | 4.505 | 4.350 | 4.500 | 1,468,838 | +0.06(+1.35%) |
Jun 07, 2024 | 4.470 | 4.530 | 4.420 | 4.440 | 916,718 | -0.06(-1.33%) |
Jun 06, 2024 | 4.550 | 4.595 | 4.420 | 4.500 | 1,117,604 | -0.06(-1.32%) |
Jun 05, 2024 | 4.560 | 4.610 | 4.510 | 4.560 | 621,223 | +0.01(+0.22%) |
Jun 04, 2024 | 4.520 | 4.585 | 4.510 | 4.550 | 864,841 | -0.01(-0.22%) |
Jun 03, 2024 | 4.630 | 4.660 | 4.495 | 4.560 | 1,478,853 | -0.02(-0.44%) |
May 31, 2024 | 4.550 | 4.630 | 4.520 | 4.580 | 941,794 | +0.07(+1.55%) |
May 30, 2024 | 4.560 | 4.590 | 4.480 | 4.510 | 650,301 | -0.05(-1.10%) |
May 29, 2024 | 4.550 | 4.600 | 4.500 | 4.560 | 694,853 | -0.08(-1.72%) |
May 28, 2024 | 4.610 | 4.720 | 4.570 | 4.640 | 1,047,527 | +0.03(+0.65%) |
May 24, 2024 | 4.630 | 4.650 | 4.560 | 4.610 | 1,017,053 | -0.03(-0.65%) |
May 23, 2024 | 4.710 | 4.730 | 4.570 | 4.640 | 1,555,841 | -0.07(-1.49%) |
May 22, 2024 | 4.630 | 4.745 | 4.630 | 4.710 | 926,336 | +0.03(+0.64%) |
May 21, 2024 | 4.760 | 4.790 | 4.630 | 4.680 | 851,369 | -0.11(-2.30%) |
May 20, 2024 | 4.880 | 4.880 | 4.730 | 4.790 | 753,973 | -0.09(-1.84%) |
May 17, 2024 | 4.950 | 4.955 | 4.845 | 4.880 | 728,404 | -0.06(-1.21%) |
May 16, 2024 | 4.730 | 4.970 | 4.730 | 4.940 | 1,254,787 | +0.16(+3.35%) |
May 15, 2024 | 4.930 | 4.940 | 4.750 | 4.780 | 1,035,006 | -0.08(-1.65%) |
May 14, 2024 | 4.740 | 4.930 | 4.740 | 4.860 | 1,311,887 | +0.19(+4.07%) |
May 13, 2024 | 4.620 | 4.720 | 4.575 | 4.670 | 2,520,078 | +0.05(+1.08%) |
May 10, 2024 | 4.760 | 4.795 | 4.580 | 4.620 | 900,291 | -0.13(-2.74%) |
May 09, 2024 | 4.720 | 4.850 | 4.650 | 4.750 | 1,738,659 | +0.05(+1.06%) |
May 08, 2024 | 5.150 | 5.590 | 4.610 | 4.700 | 2,568,554 | +0.01(+0.21%) |
May 07, 2024 | 4.870 | 4.870 | 4.690 | 4.690 | 718,173 | -0.18(-3.70%) |
May 06, 2024 | 4.820 | 4.910 | 4.800 | 4.870 | 897,208 | +0.08(+1.67%) |
May 03, 2024 | 4.940 | 4.970 | 4.780 | 4.790 | 520,040 | -0.04(-0.83%) |
May 02, 2024 | 4.990 | 4.990 | 4.820 | 4.830 | 557,754 | -0.09(-1.83%) |