Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 4.080 | 4.090 | 3.703 | 3.703 | 2,773 | -0.17(-4.44%) |
Jul 19, 2024 | 3.780 | 4.400 | 3.750 | 3.875 | 7,549 | -0.01(-0.24%) |
Jul 18, 2024 | 3.790 | 3.884 | 3.539 | 3.884 | 1,660 | -0.12(-2.89%) |
Jul 17, 2024 | 4.000 | 4.000 | 3.920 | 4.000 | 3,652 | -0.02(-0.54%) |
Jul 16, 2024 | 3.810 | 4.050 | 3.810 | 4.022 | 1,061 | +0.16(+4.07%) |
Jul 15, 2024 | 3.971 | 3.971 | 3.865 | 3.865 | 285 | +0.07(+1.90%) |
Jul 12, 2024 | 4.030 | 4.100 | 3.792 | 3.792 | 3,841 | -0.23(-5.66%) |
Jul 11, 2024 | 3.990 | 4.155 | 3.990 | 4.020 | 2,783 | +0.02(+0.50%) |
Jul 10, 2024 | 3.750 | 4.230 | 3.750 | 4.000 | 5,845 | +0.03(+0.71%) |
Jul 09, 2024 | 4.000 | 4.000 | 3.623 | 3.972 | 662 | -0.14(-3.39%) |
Jul 08, 2024 | 4.140 | 4.140 | 3.855 | 4.111 | 1,228 | -0.03(-0.69%) |
Jul 05, 2024 | 4.140 | 4.140 | 4.140 | 4.140 | 673 | -0.25(-5.69%) |
Jul 03, 2024 | 4.010 | 4.440 | 4.010 | 4.390 | 985 | +0.35(+8.66%) |
Jul 02, 2024 | 4.050 | 4.050 | 4.040 | 4.040 | 373 | -0.17(-4.04%) |
Jul 01, 2024 | 3.760 | 4.920 | 3.740 | 4.210 | 9,859 | +0.29(+7.40%) |
Jun 28, 2024 | 3.700 | 4.590 | 3.700 | 3.920 | 6,811 | +0.12(+3.16%) |
Jun 27, 2024 | 3.810 | 3.900 | 3.800 | 3.800 | 1,279 | -0.32(-7.81%) |
Jun 26, 2024 | 4.000 | 4.122 | 3.400 | 4.122 | 4,816 | -0.39(-8.61%) |
Jun 25, 2024 | 4.630 | 4.630 | 4.510 | 4.510 | 556 | -0.44(-8.89%) |
Jun 24, 2024 | 4.810 | 4.950 | 4.800 | 4.950 | 852 | -0.02(-0.45%) |
Jun 21, 2024 | 4.750 | 4.980 | 4.750 | 4.972 | 784 | +0.05(+1.09%) |
Jun 20, 2024 | 4.890 | 4.919 | 4.560 | 4.919 | 1,223 | -0.06(-1.20%) |
Jun 18, 2024 | 4.622 | 4.978 | 4.622 | 4.978 | 303 | -0.10(-1.91%) |
Jun 17, 2024 | 4.980 | 5.075 | 4.870 | 5.075 | 4,000 | +0.07(+1.31%) |
Jun 14, 2024 | 5.010 | 5.010 | 5.010 | 5.010 | 714 | -0.08(-1.56%) |
Jun 13, 2024 | 5.080 | 5.089 | 5.080 | 5.089 | 310 | -0.01(-0.21%) |
Jun 12, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 214 | +0.00(+0.00%) |
Jun 11, 2024 | 5.115 | 5.115 | 5.100 | 5.100 | 329 | +0.05(+1.05%) |
Jun 10, 2024 | 5.020 | 5.047 | 5.020 | 5.047 | 404 | -0.25(-4.64%) |
Jun 07, 2024 | 5.057 | 5.293 | 5.057 | 5.293 | 390 | -0.26(-4.63%) |
Jun 06, 2024 | 5.180 | 5.550 | 5.180 | 5.550 | 340 | -0.03(-0.62%) |
Jun 05, 2024 | 5.060 | 5.585 | 5.060 | 5.585 | 438 | -0.02(-0.35%) |
Jun 04, 2024 | 5.374 | 5.604 | 5.374 | 5.604 | 312 | +0.00(+0.04%) |
Jun 03, 2024 | 5.602 | 5.602 | 5.110 | 5.602 | 442 | +0.49(+9.62%) |
May 31, 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 359 | -0.03(-0.58%) |
May 30, 2024 | 5.050 | 5.140 | 5.050 | 5.140 | 812 | -0.25(-4.68%) |
May 29, 2024 | 5.140 | 5.392 | 5.140 | 5.392 | 1,646 | -0.03(-0.51%) |
May 28, 2024 | 5.350 | 5.420 | 5.350 | 5.420 | 904 | +0.00(+0.00%) |
May 24, 2024 | 5.420 | 5.420 | 5.420 | 5.420 | 718 | -0.10(-1.75%) |
May 23, 2024 | 5.510 | 5.516 | 5.510 | 5.516 | 865 | -0.21(-3.73%) |
May 22, 2024 | 5.440 | 5.730 | 5.440 | 5.730 | 996 | +0.01(+0.17%) |
May 21, 2024 | 5.530 | 5.720 | 5.530 | 5.720 | 994 | -0.09(-1.55%) |
May 20, 2024 | 5.630 | 5.810 | 5.630 | 5.810 | 1,176 | -0.12(-2.06%) |
May 17, 2024 | 5.490 | 5.932 | 5.350 | 5.932 | 927 | +0.12(+2.13%) |
May 16, 2024 | 5.280 | 5.808 | 5.280 | 5.808 | 1,160 | +0.41(+7.56%) |
May 15, 2024 | 5.390 | 5.400 | 5.380 | 5.400 | 1,908 | -0.04(-0.69%) |
May 14, 2024 | 5.437 | 5.437 | 5.437 | 5.437 | 285 | -0.05(-0.96%) |
May 13, 2024 | 5.320 | 5.500 | 5.320 | 5.490 | 2,095 | -0.01(-0.18%) |
May 10, 2024 | 5.270 | 5.500 | 5.270 | 5.500 | 1,319 | -0.16(-2.83%) |
May 09, 2024 | 5.270 | 5.700 | 5.270 | 5.660 | 4,745 | +0.25(+4.62%) |
May 08, 2024 | 5.010 | 5.450 | 5.010 | 5.410 | 1,536 | +0.23(+4.37%) |
May 07, 2024 | 5.100 | 5.370 | 5.100 | 5.184 | 1,548 | -0.11(-2.01%) |
May 06, 2024 | 5.160 | 5.290 | 5.160 | 5.290 | 455 | +0.03(+0.57%) |
May 03, 2024 | 5.260 | 5.260 | 5.100 | 5.260 | 641 | -0.22(-4.01%) |
May 02, 2024 | 5.204 | 5.490 | 5.204 | 5.480 | 408 | -0.02(-0.36%) |