Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 4.630 | 4.700 | 4.580 | 4.690 | 34,037,980 | +0.23(+5.16%) |
Jul 19, 2024 | 4.510 | 4.515 | 4.410 | 4.460 | 22,403,674 | -0.08(-1.76%) |
Jul 18, 2024 | 4.630 | 4.710 | 4.510 | 4.540 | 36,276,236 | -0.05(-1.09%) |
Jul 17, 2024 | 4.830 | 4.865 | 4.550 | 4.590 | 54,912,420 | -0.31(-6.33%) |
Jul 16, 2024 | 4.620 | 4.920 | 4.620 | 4.900 | 49,910,236 | +0.27(+5.83%) |
Jul 15, 2024 | 4.810 | 4.810 | 4.530 | 4.630 | 59,277,708 | -0.24(-4.93%) |
Jul 12, 2024 | 4.710 | 4.920 | 4.700 | 4.870 | 51,835,952 | +0.19(+4.06%) |
Jul 11, 2024 | 4.790 | 4.800 | 4.600 | 4.680 | 56,290,068 | +0.06(+1.30%) |
Jul 10, 2024 | 4.510 | 4.770 | 4.500 | 4.620 | 43,392,044 | +0.12(+2.67%) |
Jul 09, 2024 | 4.470 | 4.540 | 4.420 | 4.500 | 26,867,950 | +0.04(+0.90%) |
Jul 08, 2024 | 4.540 | 4.610 | 4.440 | 4.460 | 39,159,656 | -0.16(-3.46%) |
Jul 05, 2024 | 4.725 | 4.750 | 4.405 | 4.620 | 61,604,020 | -0.25(-5.13%) |
Jul 03, 2024 | 4.590 | 5.040 | 4.590 | 4.870 | 72,469,848 | +0.34(+7.51%) |
Jul 02, 2024 | 4.450 | 4.540 | 4.380 | 4.530 | 35,348,532 | +0.09(+2.03%) |
Jul 01, 2024 | 4.350 | 4.510 | 4.250 | 4.440 | 55,571,844 | +0.28(+6.73%) |
Jun 28, 2024 | 4.350 | 4.360 | 4.140 | 4.160 | 47,669,544 | -0.23(-5.24%) |
Jun 27, 2024 | 4.570 | 4.580 | 4.370 | 4.390 | 37,227,020 | -0.25(-5.39%) |
Jun 26, 2024 | 4.380 | 4.680 | 4.335 | 4.640 | 53,194,264 | +0.27(+6.18%) |
Jun 25, 2024 | 4.400 | 4.430 | 4.320 | 4.370 | 23,262,034 | -0.07(-1.58%) |
Jun 24, 2024 | 4.300 | 4.530 | 4.290 | 4.440 | 28,668,232 | +0.14(+3.26%) |
Jun 21, 2024 | 4.310 | 4.350 | 4.240 | 4.300 | 22,036,736 | -0.03(-0.69%) |
Jun 20, 2024 | 4.370 | 4.450 | 4.250 | 4.330 | 28,702,652 | -0.10(-2.26%) |
Jun 18, 2024 | 4.360 | 4.470 | 4.320 | 4.430 | 28,884,914 | +0.00(+0.00%) |
Jun 17, 2024 | 4.320 | 4.480 | 4.235 | 4.430 | 31,684,576 | +0.10(+2.31%) |
Jun 14, 2024 | 4.360 | 4.380 | 4.290 | 4.330 | 23,557,022 | -0.08(-1.81%) |
Jun 13, 2024 | 4.470 | 4.610 | 4.400 | 4.410 | 27,217,108 | -0.04(-0.90%) |
Jun 12, 2024 | 4.470 | 4.625 | 4.310 | 4.450 | 62,210,432 | -0.01(-0.22%) |
Jun 11, 2024 | 4.790 | 4.800 | 4.350 | 4.460 | 66,005,032 | -0.26(-5.51%) |
Jun 10, 2024 | 4.820 | 4.850 | 4.670 | 4.720 | 38,259,216 | -0.11(-2.28%) |
Jun 07, 2024 | 4.820 | 4.960 | 4.800 | 4.830 | 34,658,624 | -0.08(-1.63%) |
Jun 06, 2024 | 4.950 | 5.000 | 4.740 | 4.910 | 84,046,832 | -0.36(-6.83%) |
Jun 05, 2024 | 5.330 | 5.350 | 5.150 | 5.270 | 49,355,824 | +0.06(+1.15%) |
Jun 04, 2024 | 5.310 | 5.370 | 5.200 | 5.210 | 29,358,980 | -0.13(-2.43%) |
Jun 03, 2024 | 5.540 | 5.630 | 5.190 | 5.340 | 53,449,312 | -0.05(-0.93%) |
May 31, 2024 | 5.270 | 5.520 | 5.260 | 5.390 | 63,176,636 | -0.01(-0.19%) |
May 30, 2024 | 4.950 | 5.440 | 4.930 | 5.400 | 69,255,552 | +0.47(+9.53%) |
May 29, 2024 | 4.820 | 5.000 | 4.810 | 4.930 | 37,661,564 | +0.03(+0.61%) |
May 28, 2024 | 4.970 | 5.010 | 4.830 | 4.900 | 46,472,664 | +0.07(+1.45%) |
May 24, 2024 | 4.810 | 4.920 | 4.770 | 4.830 | 32,325,288 | +0.03(+0.63%) |
May 23, 2024 | 5.120 | 5.130 | 4.710 | 4.800 | 78,989,184 | -0.44(-8.40%) |
May 22, 2024 | 5.260 | 5.310 | 5.140 | 5.240 | 36,635,892 | -0.01(-0.19%) |
May 21, 2024 | 5.190 | 5.540 | 5.140 | 5.250 | 74,996,912 | +0.03(+0.57%) |
May 20, 2024 | 5.250 | 5.320 | 5.100 | 5.220 | 47,628,672 | -0.06(-1.14%) |
May 17, 2024 | 5.280 | 5.390 | 5.040 | 5.280 | 58,708,560 | +0.02(+0.38%) |
May 16, 2024 | 5.370 | 5.460 | 5.220 | 5.260 | 41,747,648 | -0.07(-1.31%) |
May 15, 2024 | 6.000 | 6.050 | 5.210 | 5.330 | 111,951,880 | -0.46(-7.94%) |
May 14, 2024 | 5.510 | 5.850 | 5.455 | 5.790 | 80,453,488 | +0.38(+7.02%) |
May 13, 2024 | 5.200 | 5.660 | 5.160 | 5.410 | 76,377,368 | +0.34(+6.71%) |
May 10, 2024 | 5.280 | 5.350 | 5.032 | 5.070 | 49,082,592 | -0.26(-4.88%) |
May 09, 2024 | 5.370 | 5.410 | 5.230 | 5.330 | 34,603,064 | +0.11(+2.11%) |
May 08, 2024 | 5.250 | 5.280 | 5.110 | 5.220 | 54,841,120 | -0.29(-5.26%) |
May 07, 2024 | 5.540 | 5.830 | 5.460 | 5.510 | 43,709,960 | -0.18(-3.16%) |
May 06, 2024 | 5.750 | 6.040 | 5.570 | 5.690 | 75,494,392 | +0.12(+2.15%) |
May 03, 2024 | 5.530 | 5.580 | 5.330 | 5.570 | 54,697,760 | -0.02(-0.36%) |
May 02, 2024 | 5.610 | 5.670 | 5.170 | 5.590 | 99,518,472 | +0.32(+6.07%) |