Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2024 | 4.820 | 4.840 | 4.800 | 4.810 | 913,149 | +0.01(+0.21%) |
Jul 15, 2024 | 4.810 | 4.810 | 4.770 | 4.800 | 803,181 | +0.00(+0.00%) |
Jul 12, 2024 | 4.800 | 4.820 | 4.785 | 4.800 | 545,108 | +0.01(+0.21%) |
Jul 11, 2024 | 4.800 | 4.810 | 4.780 | 4.790 | 641,874 | -0.05(-1.03%) |
Jul 10, 2024 | 4.860 | 4.870 | 4.840 | 4.840 | 813,567 | -0.01(-0.21%) |
Jul 09, 2024 | 4.830 | 4.850 | 4.830 | 4.850 | 594,992 | +0.02(+0.41%) |
Jul 08, 2024 | 4.850 | 4.850 | 4.820 | 4.830 | 551,523 | +0.00(+0.00%) |
Jul 05, 2024 | 4.840 | 4.850 | 4.830 | 4.830 | 433,427 | -0.01(-0.21%) |
Jul 03, 2024 | 4.850 | 4.860 | 4.830 | 4.840 | 315,278 | -0.02(-0.41%) |
Jul 02, 2024 | 4.830 | 4.860 | 4.820 | 4.860 | 664,744 | +0.04(+0.83%) |
Jul 01, 2024 | 4.830 | 4.840 | 4.810 | 4.820 | 514,611 | +0.00(+0.00%) |
Jun 28, 2024 | 4.830 | 4.850 | 4.800 | 4.820 | 387,405 | +0.01(+0.21%) |
Jun 27, 2024 | 4.820 | 4.825 | 4.810 | 4.810 | 195,859 | -0.01(-0.21%) |
Jun 26, 2024 | 4.810 | 4.820 | 4.790 | 4.820 | 437,406 | +0.02(+0.42%) |
Jun 25, 2024 | 4.790 | 4.810 | 4.790 | 4.800 | 429,719 | +0.00(+0.10%) |
Jun 24, 2024 | 4.800 | 4.800 | 4.790 | 4.795 | 284,158 | -0.00(-0.10%) |
Jun 21, 2024 | 4.800 | 4.810 | 4.780 | 4.800 | 429,543 | +0.00(+0.00%) |
Jun 20, 2024 | 4.760 | 4.800 | 4.750 | 4.800 | 538,929 | +0.02(+0.42%) |
Jun 18, 2024 | 4.770 | 4.780 | 4.760 | 4.780 | 487,817 | +0.01(+0.21%) |
Jun 17, 2024 | 4.790 | 4.800 | 4.750 | 4.770 | 434,251 | -0.02(-0.42%) |
Jun 14, 2024 | 4.800 | 4.800 | 4.750 | 4.790 | 447,818 | +0.00(+0.00%) |
Jun 13, 2024 | 4.770 | 4.790 | 4.760 | 4.790 | 381,463 | +0.02(+0.38%) |
Jun 12, 2024 | 4.792 | 4.802 | 4.772 | 4.772 | 438,428 | +0.01(+0.21%) |
Jun 11, 2024 | 4.762 | 4.782 | 4.753 | 4.762 | 373,963 | -0.03(-0.66%) |
Jun 10, 2024 | 4.802 | 4.812 | 4.773 | 4.794 | 426,804 | -0.01(-0.16%) |
Jun 07, 2024 | 4.772 | 4.822 | 4.772 | 4.802 | 324,475 | +0.01(+0.21%) |
Jun 06, 2024 | 4.782 | 4.792 | 4.762 | 4.792 | 281,071 | +0.01(+0.21%) |
Jun 05, 2024 | 4.782 | 4.802 | 4.772 | 4.782 | 400,735 | +0.00(+0.00%) |
Jun 04, 2024 | 4.772 | 4.787 | 4.762 | 4.782 | 267,434 | +0.02(+0.42%) |
Jun 03, 2024 | 4.772 | 4.782 | 4.742 | 4.762 | 498,076 | -0.01(-0.21%) |
May 31, 2024 | 4.752 | 4.782 | 4.752 | 4.772 | 282,735 | +0.05(+1.01%) |
May 30, 2024 | 4.732 | 4.772 | 4.713 | 4.724 | 437,582 | +0.00(+0.04%) |
May 29, 2024 | 4.723 | 4.752 | 4.703 | 4.723 | 258,347 | -0.02(-0.42%) |
May 28, 2024 | 4.772 | 4.772 | 4.723 | 4.742 | 420,887 | -0.00(-0.10%) |
May 24, 2024 | 4.762 | 4.762 | 4.742 | 4.747 | 219,040 | +0.00(+0.10%) |
May 23, 2024 | 4.762 | 4.772 | 4.732 | 4.742 | 260,700 | -0.02(-0.42%) |
May 22, 2024 | 4.772 | 4.782 | 4.752 | 4.762 | 452,592 | +0.00(+0.00%) |
May 21, 2024 | 4.752 | 4.772 | 4.742 | 4.762 | 424,290 | +0.01(+0.21%) |
May 20, 2024 | 4.713 | 4.752 | 4.713 | 4.752 | 265,038 | +0.04(+0.84%) |
May 17, 2024 | 4.732 | 4.732 | 4.703 | 4.713 | 322,153 | +0.00(+0.00%) |
May 16, 2024 | 4.742 | 4.742 | 4.683 | 4.713 | 622,678 | -0.03(-0.63%) |
May 15, 2024 | 4.723 | 4.752 | 4.713 | 4.742 | 467,654 | +0.04(+0.95%) |
May 14, 2024 | 4.752 | 4.757 | 4.683 | 4.698 | 458,373 | -0.04(-0.94%) |
May 13, 2024 | 4.752 | 4.762 | 4.723 | 4.742 | 408,299 | +0.00(+0.00%) |
May 10, 2024 | 4.752 | 4.761 | 4.703 | 4.742 | 461,035 | +0.01(+0.17%) |
May 09, 2024 | 4.695 | 4.744 | 4.680 | 4.734 | 698,008 | +0.04(+0.84%) |
May 08, 2024 | 4.725 | 4.734 | 4.627 | 4.695 | 1,335,264 | -0.01(-0.21%) |
May 07, 2024 | 4.783 | 4.793 | 4.695 | 4.705 | 642,932 | -0.06(-1.23%) |
May 06, 2024 | 4.754 | 4.774 | 4.749 | 4.764 | 437,827 | +0.00(+0.00%) |
May 03, 2024 | 4.754 | 4.774 | 4.734 | 4.764 | 560,429 | +0.04(+0.83%) |
May 02, 2024 | 4.715 | 4.734 | 4.705 | 4.725 | 429,738 | +0.05(+1.05%) |