Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 4.790 | 4.830 | 4.750 | 4.800 | 243,901 | +0.03(+0.63%) |
Jul 19, 2024 | 4.790 | 4.860 | 4.760 | 4.770 | 224,373 | -0.02(-0.42%) |
Jul 18, 2024 | 4.860 | 4.870 | 4.750 | 4.790 | 397,046 | -0.07(-1.44%) |
Jul 17, 2024 | 4.900 | 4.940 | 4.800 | 4.860 | 534,739 | -0.09(-1.82%) |
Jul 16, 2024 | 4.880 | 4.980 | 4.860 | 4.950 | 736,077 | +0.09(+1.85%) |
Jul 15, 2024 | 4.860 | 5.050 | 4.830 | 4.860 | 1,513,601 | +0.00(+0.00%) |
Jul 12, 2024 | 4.830 | 4.870 | 4.780 | 4.860 | 745,174 | +0.07(+1.46%) |
Jul 11, 2024 | 4.720 | 4.820 | 4.720 | 4.790 | 504,535 | +0.10(+2.13%) |
Jul 10, 2024 | 4.790 | 4.790 | 4.680 | 4.690 | 546,970 | -0.08(-1.68%) |
Jul 09, 2024 | 4.900 | 4.930 | 4.760 | 4.770 | 587,979 | -0.17(-3.44%) |
Jul 08, 2024 | 4.790 | 4.950 | 4.790 | 4.940 | 869,306 | +0.17(+3.56%) |
Jul 05, 2024 | 4.820 | 4.860 | 4.730 | 4.770 | 711,558 | -0.07(-1.45%) |
Jul 04, 2024 | 4.650 | 4.850 | 4.610 | 4.840 | 1,380,546 | +0.22(+4.76%) |
Jul 03, 2024 | 4.600 | 4.640 | 4.540 | 4.620 | 506,312 | +0.02(+0.43%) |
Jul 02, 2024 | 4.660 | 4.670 | 4.520 | 4.600 | 587,483 | -0.11(-2.34%) |
Jun 28, 2024 | 4.710 | 0 | +0.04(+0.86%) | |||
Jun 27, 2024 | 4.650 | 4.690 | 4.560 | 4.670 | 1,014,278 | +0.01(+0.21%) |
Jun 26, 2024 | 4.550 | 4.740 | 4.550 | 4.660 | 2,356,534 | +0.09(+1.97%) |
Jun 25, 2024 | 4.500 | 4.630 | 4.500 | 4.570 | 1,107,847 | +0.06(+1.33%) |
Jun 24, 2024 | 4.240 | 4.560 | 4.240 | 4.510 | 1,565,037 | +0.26(+6.12%) |
Jun 21, 2024 | 4.070 | 4.260 | 4.020 | 4.250 | 1,288,082 | +0.14(+3.41%) |
Jun 20, 2024 | 4.190 | 4.270 | 4.080 | 4.110 | 845,472 | -0.11(-2.61%) |
Jun 19, 2024 | 4.200 | 4.230 | 4.160 | 4.220 | 311,196 | +0.00(+0.00%) |
Jun 18, 2024 | 4.190 | 4.290 | 4.190 | 4.220 | 804,881 | +0.03(+0.72%) |
Jun 17, 2024 | 4.170 | 4.240 | 4.150 | 4.190 | 641,202 | -0.01(-0.24%) |
Jun 14, 2024 | 4.160 | 4.270 | 4.140 | 4.200 | 856,108 | +0.00(+0.00%) |
Jun 13, 2024 | 4.250 | 4.280 | 4.170 | 4.200 | 1,008,760 | -0.06(-1.41%) |
Jun 12, 2024 | 4.200 | 4.290 | 4.200 | 4.260 | 1,182,017 | +0.07(+1.67%) |
Jun 11, 2024 | 4.130 | 4.250 | 4.110 | 4.190 | 1,587,094 | +0.03(+0.72%) |
Jun 10, 2024 | 3.880 | 4.170 | 3.880 | 4.160 | 2,620,125 | +0.28(+7.22%) |
Jun 07, 2024 | 3.840 | 3.960 | 3.830 | 3.880 | 856,205 | +0.01(+0.26%) |
Jun 06, 2024 | 3.840 | 3.920 | 3.810 | 3.870 | 704,805 | +0.04(+1.04%) |
Jun 05, 2024 | 3.740 | 3.840 | 3.730 | 3.830 | 526,627 | +0.12(+3.23%) |
Jun 04, 2024 | 3.720 | 3.730 | 3.680 | 3.710 | 214,949 | +0.00(+0.00%) |
Jun 03, 2024 | 3.720 | 3.730 | 3.670 | 3.710 | 307,153 | -0.04(-1.07%) |
May 31, 2024 | 3.690 | 3.750 | 3.640 | 3.750 | 828,979 | +0.07(+1.90%) |
May 30, 2024 | 3.670 | 3.710 | 3.630 | 3.680 | 420,752 | +0.00(+0.00%) |
May 29, 2024 | 3.650 | 3.700 | 3.650 | 3.680 | 351,987 | +0.00(+0.00%) |
May 28, 2024 | 3.740 | 3.740 | 3.660 | 3.680 | 662,680 | -0.05(-1.34%) |
May 27, 2024 | 3.720 | 3.750 | 3.700 | 3.730 | 207,560 | +0.00(+0.00%) |
May 24, 2024 | 3.710 | 3.780 | 3.710 | 3.730 | 240,120 | +0.02(+0.54%) |
May 23, 2024 | 3.780 | 3.800 | 3.710 | 3.710 | 371,188 | -0.09(-2.37%) |
May 22, 2024 | 3.810 | 3.870 | 3.780 | 3.800 | 386,201 | -0.04(-1.04%) |
May 21, 2024 | 3.810 | 3.870 | 3.790 | 3.840 | 441,968 | +0.03(+0.79%) |
May 17, 2024 | 3.810 | 0 | -0.05(-1.30%) | |||
May 16, 2024 | 3.800 | 3.900 | 3.800 | 3.860 | 622,360 | +0.03(+0.78%) |
May 15, 2024 | 3.840 | 3.870 | 3.810 | 3.830 | 410,077 | +0.01(+0.26%) |
May 14, 2024 | 3.820 | 3.890 | 3.810 | 3.820 | 777,134 | -0.01(-0.26%) |
May 13, 2024 | 3.880 | 3.960 | 3.820 | 3.830 | 855,799 | -0.09(-2.30%) |
May 10, 2024 | 4.020 | 4.030 | 3.860 | 3.920 | 1,223,054 | -0.11(-2.73%) |
May 09, 2024 | 3.920 | 4.060 | 3.880 | 4.030 | 2,377,972 | +0.07(+1.77%) |
May 08, 2024 | 3.710 | 3.980 | 3.680 | 3.960 | 4,519,729 | +0.38(+10.61%) |
May 07, 2024 | 3.650 | 3.670 | 3.570 | 3.580 | 632,283 | -0.07(-1.92%) |
May 06, 2024 | 3.570 | 3.650 | 3.560 | 3.650 | 562,919 | +0.09(+2.53%) |
May 03, 2024 | 3.630 | 3.630 | 3.560 | 3.560 | 500,747 | -0.03(-0.84%) |
May 02, 2024 | 3.630 | 3.650 | 3.560 | 3.590 | 440,168 | -0.02(-0.55%) |