Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 4.210 | 4.280 | 4.210 | 4.260 | 39,142 | +0.07(+1.67%) |
Jul 25, 2024 | 4.130 | 4.220 | 4.130 | 4.190 | 61,559 | +0.06(+1.45%) |
Jul 24, 2024 | 4.170 | 4.193 | 4.130 | 4.130 | 74,340 | -0.06(-1.41%) |
Jul 23, 2024 | 4.190 | 4.210 | 4.180 | 4.189 | 32,290 | -0.03(-0.73%) |
Jul 22, 2024 | 4.190 | 4.220 | 4.130 | 4.220 | 136,302 | -0.13(-2.99%) |
Jul 19, 2024 | 4.360 | 4.370 | 4.338 | 4.350 | 49,160 | -0.08(-1.81%) |
Jul 18, 2024 | 4.480 | 4.480 | 4.410 | 4.430 | 52,140 | -0.03(-0.67%) |
Jul 17, 2024 | 4.470 | 4.505 | 4.431 | 4.460 | 39,617 | +0.00(+0.00%) |
Jul 16, 2024 | 4.410 | 4.460 | 4.390 | 4.460 | 28,375 | -0.01(-0.22%) |
Jul 15, 2024 | 4.480 | 4.510 | 4.470 | 4.470 | 87,144 | +0.01(+0.22%) |
Jul 12, 2024 | 4.450 | 4.520 | 4.410 | 4.460 | 63,271 | -0.08(-1.76%) |
Jul 11, 2024 | 4.500 | 4.540 | 4.460 | 4.540 | 41,337 | +0.02(+0.44%) |
Jul 10, 2024 | 4.530 | 4.530 | 4.491 | 4.520 | 77,022 | +0.15(+3.43%) |
Jul 09, 2024 | 4.370 | 4.400 | 4.310 | 4.370 | 16,505 | -0.08(-1.79%) |
Jul 08, 2024 | 4.480 | 4.500 | 4.420 | 4.450 | 55,319 | +0.06(+1.42%) |
Jul 05, 2024 | 4.440 | 4.444 | 4.380 | 4.388 | 24,653 | +0.02(+0.40%) |
Jul 03, 2024 | 4.310 | 4.390 | 4.310 | 4.370 | 54,151 | +0.24(+5.82%) |
Jul 02, 2024 | 4.170 | 4.170 | 4.109 | 4.130 | 25,479 | +0.03(+0.63%) |
Jul 01, 2024 | 4.110 | 4.120 | 4.080 | 4.104 | 60,576 | +0.04(+1.09%) |
Jun 28, 2024 | 4.040 | 4.060 | 4.040 | 4.060 | 39,450 | +0.04(+1.00%) |
Jun 27, 2024 | 4.080 | 4.080 | 4.010 | 4.020 | 66,457 | -0.07(-1.71%) |
Jun 26, 2024 | 4.080 | 4.120 | 4.070 | 4.090 | 67,622 | -0.13(-3.08%) |
Jun 25, 2024 | 4.230 | 4.230 | 4.195 | 4.220 | 25,534 | -0.07(-1.52%) |
Jun 24, 2024 | 4.260 | 4.300 | 4.250 | 4.285 | 35,601 | +0.06(+1.42%) |
Jun 21, 2024 | 4.189 | 4.230 | 4.170 | 4.225 | 35,207 | -0.05(-1.06%) |
Jun 20, 2024 | 4.250 | 4.300 | 4.250 | 4.270 | 216,445 | +0.03(+0.71%) |
Jun 18, 2024 | 4.230 | 4.240 | 4.200 | 4.240 | 21,133 | +0.06(+1.44%) |
Jun 17, 2024 | 4.120 | 4.180 | 4.120 | 4.180 | 18,488 | +0.08(+1.95%) |
Jun 14, 2024 | 4.150 | 4.150 | 4.090 | 4.100 | 28,157 | -0.11(-2.61%) |
Jun 13, 2024 | 4.250 | 4.250 | 4.190 | 4.210 | 15,271 | -0.07(-1.58%) |
Jun 12, 2024 | 4.280 | 4.330 | 4.270 | 4.277 | 72,905 | +0.09(+2.09%) |
Jun 11, 2024 | 4.190 | 4.210 | 4.160 | 4.190 | 35,655 | -0.03(-0.71%) |
Jun 10, 2024 | 4.240 | 4.250 | 4.220 | 4.220 | 26,009 | -0.06(-1.40%) |
Jun 07, 2024 | 4.290 | 4.310 | 4.260 | 4.280 | 41,083 | -0.07(-1.61%) |
Jun 06, 2024 | 4.350 | 4.370 | 4.350 | 4.350 | 44,443 | -0.06(-1.36%) |
Jun 05, 2024 | 4.410 | 4.415 | 4.360 | 4.410 | 42,258 | -0.03(-0.68%) |
Jun 04, 2024 | 4.380 | 4.440 | 4.380 | 4.440 | 18,007 | +0.02(+0.34%) |
Jun 03, 2024 | 4.400 | 4.430 | 4.390 | 4.425 | 61,543 | +0.09(+2.19%) |
May 31, 2024 | 4.340 | 4.340 | 4.300 | 4.330 | 28,906 | +0.06(+1.41%) |
May 30, 2024 | 4.290 | 4.290 | 4.270 | 4.270 | 29,775 | +0.03(+0.71%) |
May 29, 2024 | 4.240 | 4.260 | 4.220 | 4.240 | 45,904 | -0.11(-2.53%) |
May 28, 2024 | 4.390 | 4.400 | 4.350 | 4.350 | 79,992 | +0.01(+0.23%) |
May 24, 2024 | 4.330 | 4.350 | 4.320 | 4.340 | 11,018 | +0.07(+1.64%) |
May 23, 2024 | 4.370 | 4.380 | 4.270 | 4.270 | 58,443 | -0.12(-2.62%) |
May 22, 2024 | 4.380 | 4.410 | 4.370 | 4.385 | 24,635 | +0.03(+0.80%) |
May 21, 2024 | 4.360 | 4.370 | 4.350 | 4.350 | 23,688 | -0.08(-1.79%) |
May 20, 2024 | 4.460 | 4.460 | 4.400 | 4.430 | 50,443 | -0.02(-0.46%) |
May 17, 2024 | 4.485 | 4.490 | 4.430 | 4.450 | 34,959 | +0.01(+0.23%) |
May 16, 2024 | 4.450 | 4.469 | 4.400 | 4.440 | 37,615 | -0.12(-2.64%) |
May 15, 2024 | 4.580 | 4.580 | 4.540 | 4.560 | 45,239 | -0.03(-0.65%) |
May 14, 2024 | 4.610 | 4.620 | 4.550 | 4.590 | 18,825 | -0.02(-0.40%) |
May 13, 2024 | 4.580 | 4.630 | 4.580 | 4.609 | 83,806 | +0.14(+3.10%) |
May 10, 2024 | 4.550 | 4.550 | 4.441 | 4.470 | 55,860 | -0.07(-1.54%) |
May 09, 2024 | 4.510 | 4.550 | 4.470 | 4.540 | 19,164 | +0.00(+0.00%) |
May 08, 2024 | 4.510 | 4.550 | 4.491 | 4.540 | 84,465 | +0.15(+3.42%) |
May 07, 2024 | 4.370 | 4.430 | 4.370 | 4.390 | 25,057 | -0.12(-2.66%) |
May 06, 2024 | 4.430 | 4.540 | 4.421 | 4.510 | 136,188 | +0.09(+2.04%) |
May 03, 2024 | 4.490 | 4.500 | 4.420 | 4.420 | 112,168 | +0.01(+0.23%) |
May 02, 2024 | 4.370 | 4.420 | 4.360 | 4.410 | 21,279 | +0.14(+3.27%) |