Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 4.190 | 4.410 | 4.130 | 4.300 | 59,247 | +0.11(+2.63%) |
Jul 19, 2024 | 4.270 | 4.460 | 4.190 | 4.190 | 21,287 | -0.04(-0.95%) |
Jul 18, 2024 | 4.410 | 4.520 | 4.200 | 4.230 | 130,715 | -0.21(-4.73%) |
Jul 17, 2024 | 4.490 | 4.557 | 4.240 | 4.440 | 32,137 | -0.11(-2.42%) |
Jul 16, 2024 | 4.590 | 4.645 | 4.470 | 4.550 | 56,568 | -0.06(-1.30%) |
Jul 15, 2024 | 4.520 | 4.610 | 4.380 | 4.610 | 80,639 | +0.15(+3.36%) |
Jul 12, 2024 | 4.500 | 4.705 | 4.320 | 4.460 | 35,965 | -0.03(-0.67%) |
Jul 11, 2024 | 4.460 | 4.610 | 4.381 | 4.490 | 30,864 | +0.11(+2.51%) |
Jul 10, 2024 | 4.190 | 4.430 | 4.190 | 4.380 | 17,600 | +0.14(+3.30%) |
Jul 09, 2024 | 4.460 | 4.460 | 4.190 | 4.240 | 35,301 | -0.23(-5.15%) |
Jul 08, 2024 | 4.510 | 4.790 | 4.330 | 4.470 | 77,347 | -0.04(-0.89%) |
Jul 05, 2024 | 4.410 | 4.660 | 4.360 | 4.510 | 21,566 | +0.02(+0.45%) |
Jul 03, 2024 | 4.460 | 4.690 | 4.420 | 4.490 | 32,067 | -0.00(-0.11%) |
Jul 02, 2024 | 4.420 | 4.510 | 4.320 | 4.495 | 17,447 | +0.04(+0.78%) |
Jul 01, 2024 | 4.810 | 4.810 | 4.320 | 4.460 | 77,042 | -0.41(-8.42%) |
Jun 28, 2024 | 4.640 | 5.070 | 4.440 | 4.870 | 1,173,910 | +0.21(+4.51%) |
Jun 27, 2024 | 4.940 | 5.220 | 4.560 | 4.660 | 116,352 | -0.27(-5.48%) |
Jun 26, 2024 | 4.180 | 5.000 | 4.180 | 4.930 | 121,684 | +0.66(+15.46%) |
Jun 25, 2024 | 4.410 | 4.510 | 4.200 | 4.270 | 112,886 | -0.17(-3.83%) |
Jun 24, 2024 | 4.360 | 4.646 | 4.160 | 4.440 | 70,601 | +0.08(+1.83%) |
Jun 21, 2024 | 4.510 | 4.560 | 4.295 | 4.360 | 122,473 | -0.15(-3.33%) |
Jun 20, 2024 | 5.360 | 5.500 | 4.510 | 4.510 | 129,432 | -1.06(-19.03%) |
Jun 18, 2024 | 4.520 | 6.250 | 4.500 | 5.570 | 458,602 | +1.05(+23.23%) |
Jun 17, 2024 | 4.390 | 4.640 | 4.330 | 4.520 | 76,237 | +0.12(+2.73%) |
Jun 14, 2024 | 4.310 | 4.500 | 4.310 | 4.400 | 32,234 | +0.06(+1.38%) |
Jun 13, 2024 | 4.280 | 4.430 | 4.160 | 4.340 | 33,413 | +0.11(+2.60%) |
Jun 12, 2024 | 4.350 | 4.710 | 4.190 | 4.230 | 42,941 | -0.05(-1.17%) |
Jun 11, 2024 | 4.060 | 4.300 | 4.060 | 4.280 | 45,341 | +0.20(+4.90%) |
Jun 10, 2024 | 4.200 | 4.330 | 4.080 | 4.080 | 33,052 | -0.04(-0.97%) |
Jun 07, 2024 | 4.150 | 4.280 | 4.010 | 4.120 | 57,793 | -0.14(-3.29%) |
Jun 06, 2024 | 4.200 | 4.410 | 4.200 | 4.260 | 34,493 | +0.06(+1.43%) |
Jun 05, 2024 | 4.130 | 4.340 | 4.120 | 4.200 | 39,650 | +0.13(+3.19%) |
Jun 04, 2024 | 4.380 | 4.530 | 4.070 | 4.070 | 55,193 | -0.34(-7.71%) |
Jun 03, 2024 | 4.610 | 4.740 | 4.350 | 4.410 | 58,799 | -0.19(-4.13%) |
May 31, 2024 | 4.880 | 4.880 | 4.480 | 4.600 | 63,444 | -0.30(-6.12%) |
May 30, 2024 | 4.280 | 4.920 | 4.150 | 4.900 | 207,687 | +0.84(+20.69%) |
May 29, 2024 | 3.850 | 4.320 | 3.820 | 4.060 | 163,290 | +0.21(+5.45%) |
May 28, 2024 | 4.600 | 4.600 | 3.820 | 3.850 | 215,772 | -0.74(-16.12%) |
May 24, 2024 | 4.360 | 4.740 | 4.360 | 4.590 | 126,946 | +0.40(+9.55%) |
May 23, 2024 | 4.470 | 4.610 | 4.190 | 4.190 | 113,337 | -0.27(-6.05%) |
May 22, 2024 | 4.850 | 4.850 | 4.420 | 4.460 | 103,118 | -0.38(-7.85%) |
May 21, 2024 | 4.240 | 4.900 | 4.190 | 4.840 | 116,069 | +0.49(+11.26%) |
May 20, 2024 | 4.340 | 4.460 | 4.010 | 4.350 | 114,770 | +0.18(+4.44%) |
May 17, 2024 | 4.610 | 4.790 | 4.160 | 4.165 | 189,291 | -0.50(-10.81%) |
May 16, 2024 | 4.890 | 4.960 | 4.450 | 4.670 | 649,219 | -0.20(-4.11%) |
May 15, 2024 | 5.350 | 5.430 | 4.860 | 4.870 | 138,917 | -0.43(-8.11%) |
May 14, 2024 | 5.670 | 5.880 | 5.270 | 5.300 | 111,338 | -0.37(-6.53%) |
May 13, 2024 | 5.990 | 6.250 | 5.575 | 5.670 | 82,805 | -0.32(-5.34%) |
May 10, 2024 | 6.010 | 6.690 | 5.600 | 5.990 | 238,589 | -0.52(-7.99%) |
May 09, 2024 | 7.010 | 7.010 | 6.200 | 6.510 | 110,894 | -0.46(-6.60%) |
May 08, 2024 | 7.100 | 7.275 | 6.860 | 6.970 | 45,506 | -0.19(-2.65%) |
May 07, 2024 | 7.120 | 7.300 | 7.090 | 7.160 | 28,882 | +0.11(+1.56%) |
May 06, 2024 | 7.440 | 7.610 | 6.870 | 7.050 | 83,714 | -0.60(-7.84%) |
May 03, 2024 | 7.800 | 7.800 | 7.620 | 7.650 | 17,858 | -0.06(-0.78%) |
May 02, 2024 | 7.670 | 8.010 | 7.556 | 7.710 | 28,878 | +0.05(+0.65%) |