Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.870 | 4.970 | 4.840 | 4.860 | 11,684 | -0.04(-0.82%) |
Jul 18, 2024 | 4.810 | 4.940 | 4.810 | 4.900 | 29,691 | +0.00(+0.00%) |
Jul 17, 2024 | 4.960 | 4.960 | 4.820 | 4.900 | 35,566 | -0.02(-0.41%) |
Jul 16, 2024 | 4.760 | 4.965 | 4.760 | 4.920 | 37,174 | +0.12(+2.50%) |
Jul 15, 2024 | 4.880 | 4.950 | 4.790 | 4.800 | 18,578 | -0.08(-1.64%) |
Jul 12, 2024 | 4.880 | 4.880 | 4.790 | 4.880 | 23,227 | +0.03(+0.62%) |
Jul 11, 2024 | 4.790 | 4.860 | 4.750 | 4.850 | 24,234 | +0.03(+0.62%) |
Jul 10, 2024 | 4.900 | 4.970 | 4.670 | 4.820 | 38,663 | -0.07(-1.42%) |
Jul 09, 2024 | 4.860 | 4.964 | 4.860 | 4.889 | 7,845 | -0.01(-0.11%) |
Jul 08, 2024 | 4.940 | 4.960 | 4.842 | 4.895 | 4,820 | +0.02(+0.51%) |
Jul 05, 2024 | 4.910 | 4.925 | 4.825 | 4.870 | 9,558 | +0.00(+0.10%) |
Jul 03, 2024 | 4.860 | 5.050 | 4.860 | 4.865 | 7,406 | +0.00(+0.10%) |
Jul 02, 2024 | 5.080 | 5.080 | 4.860 | 4.860 | 16,040 | -0.15(-2.99%) |
Jul 01, 2024 | 5.180 | 5.220 | 4.960 | 5.010 | 35,409 | -0.22(-4.21%) |
Jun 28, 2024 | 5.230 | 5.350 | 5.100 | 5.230 | 79,015 | +0.23(+4.60%) |
Jun 27, 2024 | 5.000 | 5.063 | 4.940 | 5.000 | 13,868 | +0.04(+0.81%) |
Jun 26, 2024 | 4.920 | 4.990 | 4.900 | 4.960 | 11,070 | +0.00(+0.00%) |
Jun 25, 2024 | 4.965 | 4.980 | 4.870 | 4.960 | 12,144 | -0.01(-0.20%) |
Jun 24, 2024 | 4.970 | 4.976 | 4.897 | 4.970 | 14,851 | +0.10(+2.05%) |
Jun 21, 2024 | 4.950 | 4.950 | 4.870 | 4.870 | 8,803 | -0.09(-1.81%) |
Jun 20, 2024 | 4.930 | 4.970 | 4.930 | 4.960 | 13,313 | +0.03(+0.61%) |
Jun 18, 2024 | 5.030 | 5.053 | 4.930 | 4.930 | 8,790 | -0.10(-1.99%) |
Jun 17, 2024 | 4.970 | 5.047 | 4.970 | 5.030 | 4,838 | +0.08(+1.62%) |
Jun 14, 2024 | 5.000 | 5.000 | 4.950 | 4.950 | 11,511 | -0.04(-0.90%) |
Jun 13, 2024 | 5.029 | 5.029 | 4.970 | 4.995 | 6,076 | -0.06(-1.26%) |
Jun 12, 2024 | 5.039 | 5.091 | 5.039 | 5.059 | 4,864 | -0.02(-0.39%) |
Jun 11, 2024 | 5.029 | 5.079 | 5.020 | 5.079 | 6,157 | +0.01(+0.19%) |
Jun 10, 2024 | 5.098 | 5.098 | 5.039 | 5.069 | 7,558 | +0.02(+0.42%) |
Jun 07, 2024 | 5.039 | 5.069 | 5.020 | 5.048 | 5,015 | +0.08(+1.56%) |
Jun 06, 2024 | 5.039 | 5.069 | 4.970 | 4.970 | 24,399 | -0.12(-2.32%) |
Jun 05, 2024 | 5.020 | 5.108 | 4.985 | 5.088 | 6,389 | +0.06(+1.23%) |
Jun 04, 2024 | 5.088 | 5.098 | 5.027 | 5.027 | 4,172 | -0.09(-1.79%) |
Jun 03, 2024 | 5.059 | 5.127 | 4.961 | 5.118 | 15,036 | -0.02(-0.38%) |
May 31, 2024 | 5.157 | 5.187 | 5.138 | 5.138 | 3,258 | +0.00(+0.00%) |
May 30, 2024 | 5.167 | 5.167 | 5.069 | 5.138 | 3,195 | -0.05(-0.95%) |
May 29, 2024 | 5.167 | 5.207 | 5.041 | 5.187 | 2,234 | -0.03(-0.57%) |
May 28, 2024 | 5.128 | 5.216 | 5.128 | 5.216 | 2,305 | +0.05(+0.95%) |
May 24, 2024 | 5.157 | 5.187 | 5.020 | 5.167 | 11,861 | -0.02(-0.38%) |
May 23, 2024 | 5.177 | 5.188 | 5.128 | 5.187 | 6,816 | -0.01(-0.19%) |
May 22, 2024 | 5.197 | 5.216 | 5.167 | 5.197 | 4,550 | +0.00(+0.00%) |
May 21, 2024 | 5.118 | 5.197 | 5.118 | 5.197 | 3,718 | +0.08(+1.54%) |
May 20, 2024 | 5.118 | 5.157 | 5.118 | 5.118 | 11,487 | +0.01(+0.29%) |
May 17, 2024 | 5.049 | 5.103 | 5.020 | 5.103 | 10,574 | +0.09(+1.77%) |
May 16, 2024 | 5.000 | 5.039 | 5.000 | 5.015 | 8,937 | +0.01(+0.30%) |
May 15, 2024 | 4.980 | 5.000 | 4.980 | 5.000 | 3,829 | +0.02(+0.40%) |
May 14, 2024 | 4.971 | 4.993 | 4.931 | 4.980 | 12,172 | +0.01(+0.20%) |
May 13, 2024 | 5.020 | 5.020 | 4.970 | 4.970 | 18,990 | -0.06(-1.17%) |
May 10, 2024 | 4.970 | 5.029 | 4.970 | 5.029 | 9,732 | +0.05(+0.99%) |
May 09, 2024 | 5.000 | 5.022 | 4.980 | 4.980 | 8,190 | -0.02(-0.38%) |
May 08, 2024 | 4.931 | 5.029 | 4.931 | 4.999 | 10,381 | +0.03(+0.58%) |
May 07, 2024 | 5.020 | 5.020 | 4.951 | 4.970 | 5,860 | -0.01(-0.20%) |
May 06, 2024 | 5.049 | 5.049 | 4.970 | 4.980 | 13,904 | -0.02(-0.39%) |
May 03, 2024 | 5.020 | 5.020 | 5.000 | 5.000 | 2,117 | +0.01(+0.20%) |
May 02, 2024 | 5.000 | 5.025 | 4.990 | 4.990 | 3,546 | -0.01(-0.20%) |