Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.310 | 5.350 | 5.083 | 5.140 | 512,887 | -0.12(-2.28%) |
Jul 18, 2024 | 5.670 | 5.820 | 5.250 | 5.260 | 651,499 | -0.41(-7.23%) |
Jul 17, 2024 | 5.580 | 5.760 | 5.450 | 5.670 | 1,109,263 | +0.04(+0.71%) |
Jul 16, 2024 | 5.810 | 6.060 | 5.570 | 5.630 | 1,572,689 | -0.31(-5.22%) |
Jul 15, 2024 | 5.630 | 6.030 | 5.597 | 5.940 | 1,093,353 | +0.39(+7.03%) |
Jul 12, 2024 | 5.490 | 5.750 | 5.370 | 5.550 | 711,874 | +0.17(+3.16%) |
Jul 11, 2024 | 5.280 | 5.580 | 5.260 | 5.380 | 820,505 | +0.14(+2.67%) |
Jul 10, 2024 | 5.070 | 5.245 | 4.870 | 5.240 | 619,826 | +0.23(+4.59%) |
Jul 09, 2024 | 4.900 | 5.070 | 4.840 | 5.010 | 538,194 | +0.15(+3.09%) |
Jul 08, 2024 | 4.560 | 5.020 | 4.560 | 4.860 | 1,150,516 | +0.35(+7.76%) |
Jul 05, 2024 | 4.350 | 4.530 | 4.310 | 4.510 | 749,977 | +0.13(+2.97%) |
Jul 03, 2024 | 4.350 | 4.470 | 4.310 | 4.380 | 556,330 | +0.03(+0.69%) |
Jul 02, 2024 | 4.580 | 4.600 | 4.270 | 4.350 | 715,273 | -0.26(-5.64%) |
Jul 01, 2024 | 4.660 | 4.695 | 4.420 | 4.610 | 819,530 | -0.06(-1.28%) |
Jun 28, 2024 | 4.600 | 4.800 | 4.470 | 4.670 | 13,783,747 | +0.07(+1.52%) |
Jun 27, 2024 | 4.440 | 4.840 | 4.385 | 4.600 | 839,711 | +0.14(+3.14%) |
Jun 26, 2024 | 4.440 | 4.505 | 4.200 | 4.460 | 954,434 | +0.02(+0.45%) |
Jun 25, 2024 | 4.650 | 4.680 | 4.360 | 4.440 | 1,099,418 | -0.19(-4.10%) |
Jun 24, 2024 | 4.570 | 4.630 | 4.445 | 4.630 | 982,342 | +0.08(+1.76%) |
Jun 21, 2024 | 4.520 | 4.600 | 4.445 | 4.550 | 2,781,943 | +0.10(+2.25%) |
Jun 20, 2024 | 4.540 | 4.596 | 4.430 | 4.450 | 862,866 | -0.05(-1.11%) |
Jun 18, 2024 | 4.840 | 4.840 | 4.435 | 4.500 | 900,981 | -0.33(-6.83%) |
Jun 17, 2024 | 5.010 | 5.160 | 4.760 | 4.830 | 579,237 | -0.22(-4.36%) |
Jun 14, 2024 | 5.230 | 5.280 | 4.930 | 5.050 | 672,435 | -0.21(-3.99%) |
Jun 13, 2024 | 5.350 | 5.510 | 5.200 | 5.260 | 1,117,385 | -0.01(-0.19%) |
Jun 12, 2024 | 5.230 | 5.380 | 5.030 | 5.270 | 888,308 | +0.20(+3.94%) |
Jun 11, 2024 | 5.130 | 5.290 | 4.940 | 5.070 | 1,064,108 | -0.04(-0.78%) |
Jun 10, 2024 | 4.750 | 5.380 | 4.620 | 5.110 | 2,207,054 | +0.44(+9.42%) |
Jun 07, 2024 | 4.500 | 4.849 | 4.440 | 4.670 | 735,826 | +0.17(+3.78%) |
Jun 06, 2024 | 4.400 | 4.550 | 4.300 | 4.500 | 574,723 | +0.08(+1.93%) |
Jun 05, 2024 | 4.250 | 4.420 | 4.085 | 4.415 | 934,851 | +0.20(+4.62%) |
Jun 04, 2024 | 4.250 | 4.455 | 4.120 | 4.220 | 736,974 | -0.06(-1.40%) |
Jun 03, 2024 | 4.340 | 4.730 | 4.250 | 4.280 | 642,280 | +0.00(+0.00%) |
May 31, 2024 | 4.400 | 4.475 | 4.260 | 4.280 | 791,984 | -0.12(-2.73%) |
May 30, 2024 | 4.210 | 4.480 | 4.098 | 4.400 | 637,003 | +0.23(+5.52%) |
May 29, 2024 | 4.150 | 4.280 | 4.100 | 4.170 | 675,839 | +0.02(+0.48%) |
May 28, 2024 | 4.100 | 4.410 | 4.100 | 4.150 | 691,009 | +0.07(+1.72%) |
May 24, 2024 | 4.070 | 4.160 | 3.960 | 4.080 | 386,687 | +0.04(+0.99%) |
May 23, 2024 | 4.220 | 4.220 | 3.950 | 4.040 | 524,910 | -0.14(-3.35%) |
May 22, 2024 | 4.240 | 4.340 | 4.110 | 4.180 | 264,714 | -0.06(-1.42%) |
May 21, 2024 | 4.230 | 4.320 | 4.070 | 4.240 | 570,965 | +0.04(+0.95%) |
May 20, 2024 | 4.130 | 4.250 | 4.060 | 4.200 | 547,604 | +0.01(+0.24%) |
May 17, 2024 | 4.310 | 4.350 | 4.145 | 4.190 | 600,166 | -0.06(-1.41%) |
May 16, 2024 | 4.390 | 4.510 | 4.230 | 4.250 | 823,333 | -0.15(-3.41%) |
May 15, 2024 | 4.690 | 5.180 | 4.390 | 4.400 | 986,920 | -0.24(-5.17%) |
May 14, 2024 | 4.260 | 4.680 | 4.260 | 4.640 | 1,466,150 | +0.21(+4.74%) |
May 13, 2024 | 4.460 | 4.560 | 4.391 | 4.430 | 474,046 | +0.04(+0.91%) |
May 10, 2024 | 4.700 | 4.705 | 4.345 | 4.390 | 757,388 | -0.23(-4.98%) |
May 09, 2024 | 4.790 | 4.830 | 4.575 | 4.620 | 453,231 | -0.09(-1.91%) |
May 08, 2024 | 4.870 | 4.870 | 4.670 | 4.710 | 344,376 | -0.11(-2.28%) |
May 07, 2024 | 4.810 | 4.860 | 4.640 | 4.820 | 351,697 | +0.02(+0.42%) |
May 06, 2024 | 4.810 | 4.880 | 4.650 | 4.800 | 440,457 | +0.04(+0.84%) |
May 03, 2024 | 4.630 | 4.860 | 4.605 | 4.760 | 622,610 | +0.23(+5.08%) |
May 02, 2024 | 4.510 | 4.625 | 4.390 | 4.530 | 559,960 | +0.09(+2.03%) |