Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 4.640 | 4.730 | 4.520 | 4.530 | 136,877 | -0.10(-2.16%) |
Jul 19, 2024 | 4.550 | 4.670 | 4.550 | 4.630 | 100,113 | +0.08(+1.76%) |
Jul 18, 2024 | 4.600 | 4.670 | 4.480 | 4.550 | 200,475 | -0.08(-1.73%) |
Jul 17, 2024 | 4.700 | 4.820 | 4.600 | 4.630 | 197,608 | -0.13(-2.73%) |
Jul 16, 2024 | 4.820 | 4.860 | 4.630 | 4.760 | 169,138 | +0.06(+1.28%) |
Jul 15, 2024 | 5.000 | 5.175 | 4.630 | 4.700 | 193,168 | -0.34(-6.75%) |
Jul 12, 2024 | 4.790 | 5.090 | 4.790 | 5.040 | 177,791 | +0.25(+5.22%) |
Jul 11, 2024 | 4.640 | 4.975 | 4.580 | 4.790 | 869,298 | +0.28(+6.21%) |
Jul 10, 2024 | 4.190 | 4.590 | 4.080 | 4.510 | 868,820 | +0.38(+9.20%) |
Jul 09, 2024 | 4.270 | 4.280 | 4.030 | 4.130 | 334,358 | -0.20(-4.62%) |
Jul 08, 2024 | 4.370 | 4.445 | 4.240 | 4.330 | 175,426 | -0.05(-1.14%) |
Jul 05, 2024 | 4.350 | 4.400 | 4.170 | 4.380 | 188,956 | +0.03(+0.69%) |
Jul 03, 2024 | 4.570 | 4.570 | 4.250 | 4.350 | 248,913 | -0.26(-5.64%) |
Jul 02, 2024 | 4.540 | 4.680 | 4.330 | 4.610 | 276,529 | +0.12(+2.67%) |
Jul 01, 2024 | 4.740 | 4.890 | 4.450 | 4.490 | 269,495 | -0.21(-4.47%) |
Jun 28, 2024 | 5.170 | 5.395 | 4.680 | 4.700 | 3,243,560 | -0.44(-8.56%) |
Jun 27, 2024 | 5.240 | 5.370 | 5.010 | 5.140 | 141,876 | -0.05(-0.96%) |
Jun 26, 2024 | 5.190 | 5.530 | 5.130 | 5.190 | 109,584 | -0.02(-0.38%) |
Jun 25, 2024 | 5.210 | 5.240 | 5.100 | 5.210 | 131,211 | -0.04(-0.76%) |
Jun 24, 2024 | 5.460 | 5.560 | 5.170 | 5.250 | 150,761 | -0.19(-3.49%) |
Jun 21, 2024 | 5.170 | 5.440 | 5.170 | 5.440 | 122,623 | +0.26(+5.02%) |
Jun 20, 2024 | 5.100 | 5.235 | 5.050 | 5.180 | 56,854 | +0.10(+1.97%) |
Jun 18, 2024 | 5.500 | 5.500 | 5.050 | 5.080 | 123,779 | -0.46(-8.30%) |
Jun 17, 2024 | 5.320 | 5.590 | 5.130 | 5.540 | 132,360 | +0.18(+3.36%) |
Jun 14, 2024 | 5.490 | 5.490 | 5.250 | 5.360 | 60,081 | -0.17(-3.07%) |
Jun 13, 2024 | 5.600 | 5.600 | 5.420 | 5.530 | 35,444 | -0.10(-1.78%) |
Jun 12, 2024 | 5.760 | 5.800 | 5.600 | 5.630 | 66,557 | +0.02(+0.36%) |
Jun 11, 2024 | 5.520 | 5.680 | 5.315 | 5.610 | 96,654 | +0.05(+0.90%) |
Jun 10, 2024 | 5.600 | 5.650 | 5.420 | 5.560 | 55,105 | -0.04(-0.71%) |
Jun 07, 2024 | 5.593 | 5.754 | 5.593 | 5.600 | 57,134 | -0.12(-2.10%) |
Jun 06, 2024 | 5.710 | 5.860 | 5.510 | 5.720 | 160,368 | +0.00(+0.00%) |
Jun 05, 2024 | 5.760 | 5.795 | 5.440 | 5.720 | 159,877 | +0.01(+0.18%) |
Jun 04, 2024 | 5.500 | 6.000 | 5.390 | 5.710 | 100,883 | +0.21(+3.82%) |
Jun 03, 2024 | 5.570 | 5.830 | 5.440 | 5.500 | 151,917 | -0.03(-0.54%) |
May 31, 2024 | 5.700 | 5.720 | 5.400 | 5.530 | 137,756 | -0.09(-1.60%) |
May 30, 2024 | 5.860 | 5.860 | 5.610 | 5.620 | 36,792 | -0.21(-3.60%) |
May 29, 2024 | 5.730 | 5.870 | 5.560 | 5.830 | 69,145 | +0.09(+1.57%) |
May 28, 2024 | 5.890 | 6.060 | 5.680 | 5.740 | 90,216 | -0.11(-1.88%) |
May 24, 2024 | 5.880 | 5.950 | 5.790 | 5.850 | 55,242 | -0.04(-0.68%) |
May 23, 2024 | 5.930 | 6.050 | 5.750 | 5.890 | 79,137 | -0.09(-1.51%) |
May 22, 2024 | 6.140 | 6.260 | 5.725 | 5.980 | 105,981 | -0.14(-2.29%) |
May 21, 2024 | 6.270 | 6.370 | 6.070 | 6.120 | 76,992 | -0.16(-2.55%) |
May 20, 2024 | 6.270 | 6.500 | 6.080 | 6.280 | 75,136 | +0.00(+0.00%) |
May 17, 2024 | 6.370 | 6.480 | 6.170 | 6.280 | 93,028 | -0.08(-1.26%) |
May 16, 2024 | 5.920 | 6.390 | 5.750 | 6.360 | 94,537 | +0.38(+6.35%) |
May 15, 2024 | 5.860 | 6.100 | 5.815 | 5.980 | 102,251 | +0.16(+2.75%) |
May 14, 2024 | 5.840 | 6.030 | 5.750 | 5.820 | 115,260 | +0.02(+0.34%) |
May 13, 2024 | 5.760 | 6.020 | 5.730 | 5.800 | 113,438 | +0.03(+0.52%) |
May 10, 2024 | 5.430 | 6.000 | 5.430 | 5.770 | 405,762 | +0.83(+16.80%) |
May 09, 2024 | 4.800 | 5.170 | 4.670 | 4.940 | 202,357 | +0.14(+2.92%) |
May 08, 2024 | 4.880 | 4.940 | 4.795 | 4.800 | 80,177 | -0.12(-2.44%) |
May 07, 2024 | 4.630 | 4.960 | 4.540 | 4.920 | 713,070 | +0.33(+7.19%) |
May 06, 2024 | 4.710 | 4.720 | 4.560 | 4.590 | 303,701 | -0.13(-2.75%) |
May 03, 2024 | 4.710 | 4.790 | 4.650 | 4.720 | 30,331 | +0.09(+1.94%) |
May 02, 2024 | 4.640 | 4.710 | 4.550 | 4.630 | 73,579 | +0.00(+0.00%) |