Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 4.600 | 4.740 | 4.600 | 4.740 | 12,035 | +0.16(+3.49%) |
Jul 19, 2024 | 4.590 | 4.670 | 4.460 | 4.580 | 41,901 | -0.08(-1.72%) |
Jul 18, 2024 | 4.670 | 4.780 | 4.600 | 4.660 | 17,247 | -0.05(-1.06%) |
Jul 17, 2024 | 4.800 | 4.810 | 4.590 | 4.710 | 26,696 | -0.09(-1.87%) |
Jul 16, 2024 | 4.600 | 4.800 | 4.570 | 4.800 | 74,793 | +0.20(+4.35%) |
Jul 15, 2024 | 4.650 | 4.685 | 4.480 | 4.600 | 72,759 | -0.06(-1.29%) |
Jul 12, 2024 | 4.710 | 4.800 | 4.590 | 4.660 | 28,590 | -0.05(-1.06%) |
Jul 11, 2024 | 4.650 | 4.770 | 4.650 | 4.710 | 12,108 | +0.13(+2.84%) |
Jul 10, 2024 | 4.580 | 4.610 | 4.560 | 4.580 | 13,283 | +0.02(+0.44%) |
Jul 09, 2024 | 4.550 | 4.610 | 4.500 | 4.560 | 57,439 | +0.04(+0.88%) |
Jul 08, 2024 | 4.660 | 4.660 | 4.510 | 4.520 | 33,318 | -0.08(-1.74%) |
Jul 05, 2024 | 4.630 | 4.640 | 4.352 | 4.600 | 162,369 | -0.06(-1.29%) |
Jul 03, 2024 | 4.570 | 4.679 | 4.555 | 4.660 | 17,996 | +0.07(+1.53%) |
Jul 02, 2024 | 4.630 | 4.630 | 4.560 | 4.590 | 22,146 | -0.05(-1.08%) |
Jul 01, 2024 | 4.540 | 4.897 | 4.200 | 4.640 | 142,952 | +0.06(+1.31%) |
Jun 28, 2024 | 4.630 | 4.630 | 4.350 | 4.580 | 64,037 | -0.06(-1.29%) |
Jun 27, 2024 | 4.450 | 4.640 | 4.450 | 4.640 | 30,231 | +0.18(+4.04%) |
Jun 26, 2024 | 4.410 | 4.550 | 4.405 | 4.460 | 38,382 | -0.02(-0.45%) |
Jun 25, 2024 | 4.600 | 4.640 | 4.400 | 4.480 | 100,011 | -0.13(-2.82%) |
Jun 24, 2024 | 4.780 | 4.880 | 4.600 | 4.610 | 130,815 | -0.11(-2.33%) |
Jun 21, 2024 | 4.750 | 4.750 | 4.555 | 4.720 | 125,032 | +0.02(+0.43%) |
Jun 20, 2024 | 5.000 | 5.000 | 4.500 | 4.700 | 152,562 | -0.29(-5.81%) |
Jun 18, 2024 | 4.960 | 5.050 | 4.820 | 4.990 | 108,698 | +0.04(+0.81%) |
Jun 17, 2024 | 4.850 | 5.050 | 4.780 | 4.950 | 494,159 | +0.12(+2.48%) |
Jun 14, 2024 | 4.790 | 4.880 | 4.790 | 4.830 | 44,760 | -0.01(-0.21%) |
Jun 13, 2024 | 4.780 | 4.910 | 4.700 | 4.840 | 72,920 | +0.04(+0.83%) |
Jun 12, 2024 | 4.890 | 4.930 | 4.730 | 4.800 | 69,908 | -0.05(-1.03%) |
Jun 11, 2024 | 4.840 | 4.870 | 4.710 | 4.850 | 26,602 | +0.05(+1.04%) |
Jun 10, 2024 | 4.760 | 4.940 | 4.700 | 4.800 | 152,340 | -0.15(-3.03%) |
Jun 07, 2024 | 5.050 | 5.119 | 4.910 | 4.950 | 57,383 | -0.11(-2.17%) |
Jun 06, 2024 | 5.100 | 5.220 | 4.968 | 5.060 | 71,955 | -0.10(-1.94%) |
Jun 05, 2024 | 5.080 | 5.194 | 4.950 | 5.160 | 53,328 | +0.16(+3.20%) |
Jun 04, 2024 | 5.460 | 5.460 | 4.950 | 5.000 | 96,875 | -0.55(-9.91%) |
Jun 03, 2024 | 4.990 | 5.630 | 4.900 | 5.550 | 215,290 | +0.56(+11.22%) |
May 31, 2024 | 5.100 | 5.240 | 4.840 | 4.990 | 108,259 | -0.08(-1.48%) |
May 30, 2024 | 5.230 | 5.230 | 4.580 | 5.065 | 224,783 | -0.07(-1.46%) |
May 29, 2024 | 4.950 | 6.280 | 4.900 | 5.140 | 1,491,952 | +0.22(+4.47%) |
May 28, 2024 | 4.810 | 4.980 | 4.700 | 4.920 | 85,866 | +0.19(+4.02%) |
May 24, 2024 | 4.740 | 4.820 | 4.710 | 4.730 | 10,528 | -0.01(-0.21%) |
May 23, 2024 | 4.980 | 4.980 | 4.690 | 4.740 | 29,918 | +0.04(+0.85%) |
May 22, 2024 | 4.650 | 4.930 | 4.550 | 4.700 | 55,844 | +0.06(+1.29%) |
May 21, 2024 | 4.600 | 4.750 | 4.520 | 4.640 | 21,066 | +0.09(+1.98%) |
May 20, 2024 | 4.590 | 4.690 | 4.440 | 4.550 | 59,624 | +0.01(+0.22%) |
May 17, 2024 | 4.650 | 4.710 | 4.500 | 4.540 | 39,618 | -0.07(-1.52%) |
May 16, 2024 | 4.700 | 4.700 | 4.590 | 4.610 | 24,720 | -0.03(-0.65%) |
May 15, 2024 | 4.750 | 4.750 | 4.510 | 4.640 | 56,765 | +0.00(+0.00%) |
May 14, 2024 | 4.620 | 4.780 | 4.600 | 4.640 | 37,859 | +0.06(+1.31%) |
May 13, 2024 | 4.810 | 4.900 | 4.500 | 4.580 | 151,400 | -0.11(-2.35%) |
May 10, 2024 | 4.980 | 5.100 | 4.630 | 4.690 | 72,445 | -0.13(-2.70%) |
May 09, 2024 | 4.460 | 4.940 | 4.460 | 4.820 | 133,905 | +0.22(+4.78%) |
May 08, 2024 | 5.050 | 5.090 | 4.430 | 4.600 | 219,784 | -0.37(-7.44%) |
May 07, 2024 | 4.970 | 5.200 | 4.750 | 4.970 | 263,135 | -0.08(-1.58%) |
May 06, 2024 | 4.950 | 5.130 | 4.910 | 5.050 | 53,108 | +0.05(+1.00%) |
May 03, 2024 | 5.110 | 5.190 | 4.900 | 5.000 | 44,246 | -0.08(-1.57%) |
May 02, 2024 | 5.040 | 5.080 | 4.920 | 5.080 | 22,660 | +0.04(+0.79%) |