Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 4.680 | 4.720 | 4.560 | 4.650 | 3,890,240 | -0.01(-0.21%) |
Jul 26, 2024 | 4.720 | 4.760 | 4.590 | 4.660 | 3,857,510 | +0.02(+0.43%) |
Jul 25, 2024 | 4.680 | 4.740 | 4.600 | 4.640 | 6,928,524 | -0.26(-5.31%) |
Jul 24, 2024 | 5.110 | 5.140 | 4.880 | 4.900 | 5,396,081 | -0.17(-3.35%) |
Jul 23, 2024 | 5.030 | 5.090 | 5.000 | 5.070 | 2,639,347 | +0.03(+0.60%) |
Jul 22, 2024 | 5.000 | 5.070 | 4.905 | 5.040 | 3,287,389 | +0.02(+0.40%) |
Jul 19, 2024 | 4.850 | 5.090 | 4.850 | 5.020 | 2,961,836 | -0.02(-0.40%) |
Jul 18, 2024 | 5.240 | 5.240 | 5.000 | 5.040 | 3,591,118 | -0.16(-3.08%) |
Jul 17, 2024 | 5.410 | 5.430 | 5.160 | 5.200 | 4,586,150 | -0.23(-4.24%) |
Jul 16, 2024 | 5.320 | 5.460 | 5.230 | 5.430 | 4,901,448 | +0.16(+3.04%) |
Jul 15, 2024 | 5.330 | 5.365 | 5.230 | 5.270 | 5,242,385 | -0.06(-1.13%) |
Jul 12, 2024 | 5.270 | 5.417 | 5.250 | 5.330 | 5,240,802 | -0.07(-1.30%) |
Jul 11, 2024 | 5.450 | 5.470 | 5.224 | 5.400 | 7,339,254 | +0.12(+2.27%) |
Jul 10, 2024 | 5.000 | 5.290 | 4.990 | 5.280 | 7,239,825 | +0.34(+6.88%) |
Jul 09, 2024 | 5.030 | 5.050 | 4.920 | 4.940 | 4,170,659 | -0.09(-1.79%) |
Jul 08, 2024 | 4.960 | 5.070 | 4.920 | 5.030 | 5,868,078 | +0.01(+0.20%) |
Jul 05, 2024 | 5.100 | 5.240 | 5.020 | 5.020 | 8,621,708 | -0.03(-0.59%) |
Jul 03, 2024 | 5.040 | 5.160 | 5.040 | 5.050 | 5,996,747 | +0.10(+2.02%) |
Jul 02, 2024 | 4.880 | 4.960 | 4.850 | 4.950 | 5,655,698 | +0.11(+2.27%) |
Jul 01, 2024 | 4.940 | 4.960 | 4.810 | 4.840 | 2,197,194 | -0.05(-1.02%) |
Jun 28, 2024 | 4.930 | 4.976 | 4.820 | 4.890 | 3,727,249 | +0.01(+0.20%) |
Jun 27, 2024 | 4.970 | 5.000 | 4.850 | 4.880 | 2,542,485 | +0.00(+0.00%) |
Jun 26, 2024 | 4.870 | 4.955 | 4.820 | 4.880 | 3,094,746 | -0.03(-0.61%) |
Jun 25, 2024 | 4.910 | 4.980 | 4.890 | 4.910 | 3,808,856 | -0.02(-0.41%) |
Jun 24, 2024 | 5.070 | 5.110 | 4.930 | 4.930 | 4,814,427 | -0.11(-2.18%) |
Jun 21, 2024 | 5.060 | 5.096 | 4.980 | 5.040 | 7,692,752 | -0.05(-0.98%) |
Jun 20, 2024 | 5.080 | 5.155 | 5.025 | 5.090 | 7,363,851 | +0.10(+2.00%) |
Jun 18, 2024 | 4.860 | 5.010 | 4.820 | 4.990 | 5,698,213 | +0.12(+2.46%) |
Jun 17, 2024 | 4.860 | 4.936 | 4.820 | 4.870 | 5,320,630 | -0.02(-0.41%) |
Jun 14, 2024 | 4.990 | 4.990 | 4.860 | 4.890 | 6,603,599 | +0.01(+0.20%) |
Jun 13, 2024 | 4.990 | 5.025 | 4.800 | 4.880 | 8,749,667 | -0.13(-2.59%) |
Jun 12, 2024 | 5.120 | 5.180 | 4.990 | 5.010 | 6,991,558 | +0.05(+1.01%) |
Jun 11, 2024 | 5.000 | 5.100 | 4.942 | 4.960 | 5,870,262 | -0.11(-2.17%) |
Jun 10, 2024 | 5.040 | 5.103 | 4.915 | 5.070 | 7,541,378 | +0.10(+2.01%) |
Jun 07, 2024 | 5.080 | 5.120 | 4.965 | 4.970 | 10,187,814 | -0.32(-6.05%) |
Jun 06, 2024 | 5.110 | 5.370 | 5.040 | 5.290 | 27,595,520 | +0.22(+4.34%) |
Jun 05, 2024 | 5.310 | 5.340 | 4.820 | 5.070 | 31,114,336 | -0.84(-14.21%) |
Jun 04, 2024 | 6.070 | 6.080 | 5.860 | 5.910 | 6,884,737 | -0.29(-4.68%) |
Jun 03, 2024 | 6.250 | 6.280 | 6.100 | 6.200 | 4,206,373 | -0.04(-0.64%) |
May 31, 2024 | 6.270 | 6.320 | 6.100 | 6.240 | 6,499,476 | +0.01(+0.16%) |
May 30, 2024 | 6.160 | 6.300 | 6.160 | 6.230 | 4,598,160 | +0.04(+0.65%) |
May 29, 2024 | 6.150 | 6.260 | 6.110 | 6.190 | 4,952,898 | -0.07(-1.12%) |
May 28, 2024 | 6.330 | 6.360 | 6.175 | 6.260 | 7,925,703 | +0.18(+2.96%) |
May 24, 2024 | 5.900 | 6.140 | 5.850 | 6.080 | 9,215,985 | +0.29(+5.01%) |
May 23, 2024 | 5.640 | 5.810 | 5.630 | 5.790 | 6,969,745 | +0.08(+1.40%) |
May 22, 2024 | 5.750 | 5.840 | 5.630 | 5.710 | 7,485,267 | -0.12(-2.06%) |
May 21, 2024 | 5.850 | 5.920 | 5.760 | 5.830 | 7,272,308 | -0.09(-1.52%) |
May 20, 2024 | 5.930 | 5.990 | 5.760 | 5.920 | 7,051,888 | +0.08(+1.37%) |
May 17, 2024 | 5.500 | 5.840 | 5.480 | 5.840 | 16,307,974 | +0.41(+7.55%) |
May 16, 2024 | 5.300 | 5.440 | 5.260 | 5.430 | 6,380,850 | +0.08(+1.50%) |
May 15, 2024 | 5.330 | 5.410 | 5.220 | 5.350 | 6,935,821 | +0.10(+1.90%) |
May 14, 2024 | 5.110 | 5.270 | 5.092 | 5.250 | 6,595,794 | +0.17(+3.35%) |
May 13, 2024 | 5.140 | 5.240 | 5.045 | 5.080 | 6,182,429 | -0.13(-2.50%) |
May 10, 2024 | 5.210 | 5.270 | 5.080 | 5.210 | 7,797,795 | +0.03(+0.58%) |
May 09, 2024 | 4.900 | 5.205 | 4.895 | 5.180 | 11,460,649 | +0.37(+7.69%) |
May 08, 2024 | 4.900 | 5.125 | 4.760 | 4.810 | 9,558,404 | -0.13(-2.63%) |
May 07, 2024 | 4.890 | 4.950 | 4.820 | 4.940 | 7,793,581 | +0.09(+1.86%) |
May 06, 2024 | 4.740 | 4.900 | 4.690 | 4.850 | 5,686,056 | +0.26(+5.66%) |
May 03, 2024 | 4.720 | 4.770 | 4.560 | 4.590 | 5,440,721 | -0.09(-1.92%) |
May 02, 2024 | 4.630 | 4.750 | 4.600 | 4.680 | 6,348,939 | -0.01(-0.21%) |