Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 4.670 | 4.815 | 4.670 | 4.810 | 542,902 | +0.15(+3.22%) |
Jul 19, 2024 | 4.690 | 4.750 | 4.630 | 4.660 | 551,116 | -0.02(-0.43%) |
Jul 18, 2024 | 4.740 | 4.845 | 4.660 | 4.680 | 638,360 | -0.09(-1.89%) |
Jul 17, 2024 | 4.640 | 4.870 | 4.640 | 4.770 | 603,640 | +0.03(+0.63%) |
Jul 16, 2024 | 4.690 | 4.750 | 4.610 | 4.740 | 574,892 | +0.13(+2.82%) |
Jul 15, 2024 | 4.470 | 4.700 | 4.420 | 4.610 | 896,615 | +0.13(+2.90%) |
Jul 12, 2024 | 4.380 | 4.500 | 4.380 | 4.480 | 555,052 | +0.13(+2.99%) |
Jul 11, 2024 | 4.170 | 4.465 | 4.115 | 4.350 | 908,946 | +0.22(+5.33%) |
Jul 10, 2024 | 4.050 | 4.155 | 3.960 | 4.130 | 557,575 | +0.09(+2.23%) |
Jul 09, 2024 | 3.910 | 4.055 | 3.835 | 4.040 | 767,527 | +0.12(+3.06%) |
Jul 08, 2024 | 3.850 | 3.955 | 3.765 | 3.920 | 1,056,783 | +0.10(+2.62%) |
Jul 05, 2024 | 3.620 | 3.830 | 3.560 | 3.820 | 781,498 | +0.17(+4.66%) |
Jul 03, 2024 | 3.670 | 3.740 | 3.610 | 3.650 | 297,051 | -0.02(-0.54%) |
Jul 02, 2024 | 3.730 | 3.740 | 3.620 | 3.670 | 810,638 | -0.07(-1.87%) |
Jul 01, 2024 | 3.810 | 3.860 | 3.655 | 3.740 | 1,009,588 | -0.01(-0.27%) |
Jun 28, 2024 | 3.810 | 3.865 | 3.690 | 3.750 | 1,827,631 | -0.02(-0.53%) |
Jun 27, 2024 | 3.890 | 3.890 | 3.725 | 3.770 | 676,563 | -0.11(-2.84%) |
Jun 26, 2024 | 3.770 | 4.020 | 3.745 | 3.880 | 1,428,749 | +0.09(+2.37%) |
Jun 25, 2024 | 4.070 | 4.070 | 3.750 | 3.790 | 1,359,077 | -0.27(-6.65%) |
Jun 24, 2024 | 4.020 | 4.110 | 3.970 | 4.060 | 819,060 | +0.07(+1.75%) |
Jun 21, 2024 | 4.070 | 4.100 | 3.955 | 3.990 | 1,206,023 | -0.07(-1.72%) |
Jun 20, 2024 | 4.180 | 4.210 | 4.040 | 4.060 | 747,053 | -0.13(-3.10%) |
Jun 18, 2024 | 4.240 | 4.270 | 4.170 | 4.190 | 643,984 | -0.07(-1.64%) |
Jun 17, 2024 | 4.200 | 4.265 | 4.125 | 4.260 | 408,905 | +0.04(+0.95%) |
Jun 14, 2024 | 4.150 | 4.220 | 4.080 | 4.220 | 458,357 | +0.00(+0.00%) |
Jun 13, 2024 | 4.390 | 4.420 | 4.160 | 4.220 | 447,049 | -0.18(-4.09%) |
Jun 12, 2024 | 4.610 | 4.630 | 4.360 | 4.400 | 371,672 | -0.09(-2.00%) |
Jun 11, 2024 | 4.540 | 4.610 | 4.470 | 4.490 | 499,858 | -0.11(-2.39%) |
Jun 10, 2024 | 4.600 | 4.605 | 4.520 | 4.600 | 309,372 | -0.04(-0.86%) |
Jun 07, 2024 | 4.550 | 4.690 | 4.500 | 4.640 | 544,260 | +0.02(+0.43%) |
Jun 06, 2024 | 4.450 | 4.655 | 4.390 | 4.620 | 569,722 | +0.18(+4.05%) |
Jun 05, 2024 | 4.150 | 4.440 | 4.080 | 4.440 | 760,348 | +0.30(+7.25%) |
Jun 04, 2024 | 4.290 | 4.290 | 4.110 | 4.140 | 869,667 | -0.15(-3.50%) |
Jun 03, 2024 | 4.330 | 4.385 | 4.250 | 4.290 | 798,929 | -0.05(-1.15%) |
May 31, 2024 | 4.500 | 4.520 | 4.320 | 4.340 | 541,350 | -0.14(-3.13%) |
May 30, 2024 | 4.590 | 4.620 | 4.430 | 4.480 | 554,687 | -0.07(-1.54%) |
May 29, 2024 | 4.500 | 4.570 | 4.410 | 4.550 | 1,278,237 | +0.38(+9.11%) |
May 28, 2024 | 4.400 | 4.430 | 4.170 | 4.170 | 627,527 | -0.22(-5.01%) |
May 24, 2024 | 4.320 | 4.490 | 4.320 | 4.390 | 619,702 | +0.10(+2.33%) |
May 23, 2024 | 4.400 | 4.450 | 4.270 | 4.290 | 497,623 | -0.11(-2.50%) |
May 22, 2024 | 4.300 | 4.410 | 4.290 | 4.400 | 470,687 | +0.08(+1.85%) |
May 21, 2024 | 4.380 | 4.420 | 4.320 | 4.320 | 430,756 | -0.07(-1.59%) |
May 20, 2024 | 4.450 | 4.500 | 4.370 | 4.390 | 576,608 | -0.06(-1.35%) |
May 17, 2024 | 4.560 | 4.590 | 4.430 | 4.450 | 431,279 | -0.10(-2.20%) |
May 16, 2024 | 4.550 | 4.590 | 4.540 | 4.550 | 374,305 | +0.01(+0.22%) |
May 15, 2024 | 4.560 | 4.610 | 4.517 | 4.540 | 427,943 | +0.04(+0.89%) |
May 14, 2024 | 4.520 | 4.600 | 4.415 | 4.500 | 713,386 | +0.02(+0.45%) |
May 13, 2024 | 4.700 | 4.760 | 4.460 | 4.480 | 601,175 | -0.20(-4.27%) |
May 10, 2024 | 4.410 | 4.720 | 4.265 | 4.680 | 1,152,492 | +0.11(+2.41%) |
May 09, 2024 | 4.540 | 4.640 | 4.500 | 4.570 | 650,377 | +0.03(+0.66%) |
May 08, 2024 | 4.590 | 4.650 | 4.480 | 4.540 | 607,753 | -0.05(-1.09%) |
May 07, 2024 | 4.700 | 4.710 | 4.550 | 4.590 | 383,703 | -0.12(-2.55%) |
May 06, 2024 | 4.690 | 4.740 | 4.610 | 4.710 | 606,040 | +0.04(+0.86%) |
May 03, 2024 | 4.690 | 4.710 | 4.620 | 4.670 | 374,081 | +0.07(+1.52%) |
May 02, 2024 | 4.590 | 4.610 | 4.500 | 4.600 | 417,483 | +0.07(+1.55%) |