Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.670 | 4.855 | 4.640 | 4.800 | 8,747,027 | +0.09(+1.91%) |
Jul 18, 2024 | 4.800 | 4.910 | 4.690 | 4.710 | 11,621,790 | -0.12(-2.48%) |
Jul 17, 2024 | 4.750 | 4.950 | 4.750 | 4.830 | 10,633,036 | +0.03(+0.63%) |
Jul 16, 2024 | 4.740 | 4.835 | 4.675 | 4.800 | 10,285,831 | +0.05(+1.05%) |
Jul 15, 2024 | 4.500 | 4.760 | 4.415 | 4.750 | 10,119,470 | +0.23(+5.09%) |
Jul 12, 2024 | 4.560 | 4.610 | 4.470 | 4.520 | 9,767,080 | +0.00(+0.00%) |
Jul 11, 2024 | 4.560 | 4.615 | 4.210 | 4.520 | 23,477,712 | +0.13(+2.96%) |
Jul 10, 2024 | 4.280 | 4.430 | 4.270 | 4.390 | 7,476,675 | +0.13(+3.05%) |
Jul 09, 2024 | 4.240 | 4.290 | 4.090 | 4.260 | 12,673,299 | +0.13(+3.15%) |
Jul 08, 2024 | 4.250 | 4.345 | 4.110 | 4.130 | 11,041,494 | -0.06(-1.43%) |
Jul 05, 2024 | 4.080 | 4.190 | 4.020 | 4.190 | 8,474,615 | +0.13(+3.20%) |
Jul 03, 2024 | 4.040 | 4.090 | 3.990 | 4.060 | 6,056,084 | +0.03(+0.74%) |
Jul 02, 2024 | 4.040 | 4.070 | 3.920 | 4.030 | 20,978,248 | -0.06(-1.47%) |
Jul 01, 2024 | 4.290 | 4.330 | 4.050 | 4.090 | 17,180,540 | -0.22(-5.10%) |
Jun 28, 2024 | 4.650 | 4.655 | 4.250 | 4.310 | 32,877,008 | -0.35(-7.51%) |
Jun 27, 2024 | 4.650 | 4.690 | 4.550 | 4.660 | 6,965,728 | +0.01(+0.22%) |
Jun 26, 2024 | 4.660 | 4.690 | 4.610 | 4.650 | 7,220,239 | -0.06(-1.27%) |
Jun 25, 2024 | 4.800 | 4.805 | 4.660 | 4.710 | 10,381,762 | -0.14(-2.89%) |
Jun 24, 2024 | 4.800 | 4.895 | 4.770 | 4.850 | 6,015,441 | +0.05(+1.04%) |
Jun 21, 2024 | 4.790 | 4.850 | 4.760 | 4.800 | 13,425,219 | -0.01(-0.21%) |
Jun 20, 2024 | 4.790 | 4.830 | 4.680 | 4.810 | 10,642,502 | +0.00(+0.00%) |
Jun 18, 2024 | 4.790 | 4.920 | 4.780 | 4.810 | 6,772,051 | +0.00(+0.00%) |
Jun 17, 2024 | 4.800 | 4.850 | 4.720 | 4.810 | 9,963,452 | -0.04(-0.82%) |
Jun 14, 2024 | 4.850 | 4.900 | 4.770 | 4.850 | 6,635,320 | +0.02(+0.41%) |
Jun 13, 2024 | 4.990 | 5.000 | 4.775 | 4.830 | 10,736,360 | -0.01(-0.21%) |
Jun 12, 2024 | 5.100 | 5.255 | 4.840 | 4.840 | 16,790,568 | -0.09(-1.83%) |
Jun 11, 2024 | 5.010 | 5.010 | 4.840 | 4.930 | 12,507,559 | -0.10(-1.99%) |
Jun 10, 2024 | 5.170 | 5.230 | 5.025 | 5.030 | 14,033,893 | -0.19(-3.64%) |
Jun 07, 2024 | 5.249 | 5.316 | 5.123 | 5.220 | 13,107,173 | -0.19(-3.59%) |
Jun 06, 2024 | 5.463 | 5.468 | 5.346 | 5.414 | 8,593,391 | -0.06(-1.07%) |
Jun 05, 2024 | 5.385 | 5.492 | 5.230 | 5.473 | 12,197,200 | +0.11(+1.99%) |
Jun 04, 2024 | 5.356 | 5.404 | 5.298 | 5.366 | 8,213,777 | -0.01(-0.18%) |
Jun 03, 2024 | 5.298 | 5.453 | 5.254 | 5.376 | 18,023,214 | +0.17(+3.17%) |
May 31, 2024 | 5.016 | 5.215 | 4.928 | 5.210 | 17,957,802 | +0.35(+7.20%) |
May 30, 2024 | 4.870 | 4.938 | 4.821 | 4.860 | 10,839,902 | +0.02(+0.40%) |
May 29, 2024 | 4.919 | 4.919 | 4.773 | 4.841 | 13,498,341 | -0.13(-2.54%) |
May 28, 2024 | 4.958 | 5.055 | 4.899 | 4.967 | 10,488,582 | +0.07(+1.39%) |
May 24, 2024 | 4.977 | 5.030 | 4.860 | 4.899 | 13,704,421 | +0.00(+0.00%) |
May 23, 2024 | 4.870 | 5.307 | 4.685 | 4.899 | 26,235,514 | +0.09(+1.82%) |
May 22, 2024 | 4.860 | 4.885 | 4.763 | 4.812 | 11,577,716 | -0.05(-1.00%) |
May 21, 2024 | 5.035 | 5.133 | 4.860 | 4.860 | 21,823,284 | -0.22(-4.40%) |
May 20, 2024 | 4.870 | 5.133 | 4.841 | 5.084 | 21,029,462 | +0.21(+4.39%) |
May 17, 2024 | 4.919 | 5.064 | 4.841 | 4.870 | 19,583,658 | -0.11(-2.15%) |
May 16, 2024 | 5.201 | 5.210 | 4.812 | 4.977 | 23,475,410 | -0.29(-5.54%) |
May 15, 2024 | 5.764 | 5.784 | 5.123 | 5.269 | 24,638,666 | -0.42(-7.35%) |
May 14, 2024 | 6.027 | 6.357 | 5.609 | 5.687 | 61,411,704 | +0.26(+4.84%) |
May 13, 2024 | 4.676 | 6.124 | 4.676 | 5.424 | 68,113,944 | +0.78(+16.74%) |
May 10, 2024 | 4.608 | 4.715 | 4.530 | 4.646 | 12,475,665 | +0.09(+1.92%) |
May 09, 2024 | 4.209 | 4.617 | 4.170 | 4.559 | 21,487,078 | +0.22(+5.16%) |
May 08, 2024 | 4.092 | 4.345 | 4.049 | 4.335 | 21,441,084 | +0.17(+4.21%) |
May 07, 2024 | 4.297 | 4.374 | 4.083 | 4.160 | 17,736,324 | -0.21(-4.89%) |
May 06, 2024 | 4.287 | 4.646 | 4.190 | 4.374 | 32,671,482 | -0.36(-7.60%) |
May 03, 2024 | 4.821 | 5.026 | 4.729 | 4.734 | 21,606,218 | +0.03(+0.62%) |
May 02, 2024 | 4.608 | 4.763 | 4.570 | 4.705 | 12,177,141 | +0.20(+4.54%) |