Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 4.850 | 4.910 | 4.830 | 4.910 | 173,295 | +0.07(+1.45%) |
Jul 25, 2024 | 4.790 | 4.850 | 4.790 | 4.840 | 74,814 | +0.05(+1.04%) |
Jul 24, 2024 | 4.718 | 4.820 | 4.718 | 4.790 | 67,696 | +0.03(+0.63%) |
Jul 23, 2024 | 4.771 | 4.800 | 4.710 | 4.760 | 87,549 | +0.01(+0.21%) |
Jul 22, 2024 | 4.800 | 4.800 | 4.700 | 4.750 | 76,754 | +0.03(+0.64%) |
Jul 19, 2024 | 4.735 | 4.780 | 4.700 | 4.720 | 14,773 | -0.02(-0.42%) |
Jul 18, 2024 | 4.760 | 4.800 | 4.700 | 4.740 | 88,370 | +0.07(+1.50%) |
Jul 17, 2024 | 4.660 | 4.730 | 4.610 | 4.670 | 112,614 | +0.00(+0.00%) |
Jul 16, 2024 | 4.633 | 4.670 | 4.600 | 4.670 | 105,123 | -0.09(-1.89%) |
Jul 15, 2024 | 4.790 | 4.790 | 4.720 | 4.760 | 394,455 | +0.01(+0.21%) |
Jul 12, 2024 | 4.690 | 4.770 | 4.690 | 4.750 | 69,606 | +0.12(+2.59%) |
Jul 11, 2024 | 4.480 | 4.660 | 4.440 | 4.630 | 183,128 | +0.15(+3.42%) |
Jul 10, 2024 | 4.455 | 4.480 | 4.430 | 4.477 | 207,750 | +0.03(+0.60%) |
Jul 09, 2024 | 4.480 | 4.500 | 4.450 | 4.450 | 418,454 | -0.05(-1.11%) |
Jul 08, 2024 | 4.550 | 4.550 | 4.480 | 4.500 | 432,032 | -0.03(-0.66%) |
Jul 05, 2024 | 4.620 | 4.620 | 4.420 | 4.530 | 145,482 | -0.03(-0.66%) |
Jul 03, 2024 | 4.540 | 4.570 | 4.540 | 4.560 | 227,480 | -0.04(-0.87%) |
Jul 02, 2024 | 4.560 | 4.610 | 4.550 | 4.600 | 299,204 | +0.06(+1.28%) |
Jul 01, 2024 | 4.570 | 4.590 | 4.520 | 4.542 | 188,153 | -0.01(-0.18%) |
Jun 28, 2024 | 4.550 | 4.570 | 4.530 | 4.550 | 296,126 | -0.02(-0.44%) |
Jun 27, 2024 | 4.557 | 4.600 | 4.550 | 4.570 | 292,141 | +0.02(+0.44%) |
Jun 26, 2024 | 4.480 | 4.610 | 4.480 | 4.550 | 171,963 | -0.08(-1.73%) |
Jun 25, 2024 | 4.595 | 4.640 | 4.550 | 4.630 | 316,567 | +0.05(+1.14%) |
Jun 24, 2024 | 4.450 | 4.690 | 4.450 | 4.578 | 353,167 | +0.15(+3.34%) |
Jun 21, 2024 | 4.320 | 4.460 | 4.320 | 4.430 | 352,324 | +0.03(+0.68%) |
Jun 20, 2024 | 4.450 | 4.530 | 4.352 | 4.400 | 253,699 | -0.07(-1.57%) |
Jun 18, 2024 | 4.450 | 4.510 | 4.390 | 4.470 | 293,199 | -0.04(-0.88%) |
Jun 17, 2024 | 4.510 | 4.510 | 4.470 | 4.510 | 289,061 | +0.05(+1.12%) |
Jun 14, 2024 | 4.580 | 4.580 | 4.450 | 4.460 | 178,220 | -0.02(-0.45%) |
Jun 13, 2024 | 4.500 | 4.500 | 4.430 | 4.480 | 188,847 | -0.10(-2.18%) |
Jun 12, 2024 | 4.610 | 4.610 | 4.510 | 4.580 | 195,636 | -0.04(-0.87%) |
Jun 11, 2024 | 4.600 | 4.640 | 4.590 | 4.620 | 160,404 | -0.13(-2.74%) |
Jun 10, 2024 | 4.750 | 4.750 | 4.600 | 4.750 | 98,526 | +0.02(+0.42%) |
Jun 07, 2024 | 4.680 | 4.740 | 4.620 | 4.730 | 81,259 | +0.00(+0.00%) |
Jun 06, 2024 | 4.660 | 4.740 | 4.620 | 4.730 | 217,599 | -0.04(-0.84%) |
Jun 05, 2024 | 4.690 | 4.770 | 4.610 | 4.770 | 153,041 | -0.06(-1.18%) |
Jun 04, 2024 | 4.800 | 4.830 | 4.700 | 4.827 | 79,518 | +0.08(+1.62%) |
Jun 03, 2024 | 4.678 | 4.760 | 4.580 | 4.750 | 94,618 | -0.02(-0.42%) |
May 31, 2024 | 4.650 | 4.780 | 4.650 | 4.770 | 180,849 | +0.14(+3.02%) |
May 30, 2024 | 4.625 | 4.680 | 4.570 | 4.630 | 393,936 | +0.06(+1.31%) |
May 29, 2024 | 4.620 | 4.630 | 4.570 | 4.570 | 157,310 | -0.10(-2.14%) |
May 28, 2024 | 4.645 | 4.680 | 4.610 | 4.670 | 205,115 | -0.01(-0.21%) |
May 24, 2024 | 4.680 | 4.720 | 4.680 | 4.680 | 148,165 | -0.04(-0.85%) |
May 23, 2024 | 4.720 | 4.800 | 4.640 | 4.720 | 187,799 | -0.03(-0.63%) |
May 22, 2024 | 4.850 | 4.850 | 4.720 | 4.750 | 237,180 | -0.10(-2.06%) |
May 21, 2024 | 4.990 | 4.990 | 4.710 | 4.850 | 61,882 | -0.02(-0.41%) |
May 20, 2024 | 4.820 | 4.880 | 4.750 | 4.870 | 132,405 | +0.06(+1.21%) |
May 17, 2024 | 4.740 | 4.820 | 4.660 | 4.812 | 70,900 | +0.02(+0.46%) |
May 16, 2024 | 4.815 | 4.830 | 4.780 | 4.790 | 78,357 | -0.15(-3.04%) |
May 15, 2024 | 4.840 | 4.940 | 4.840 | 4.940 | 45,929 | +0.03(+0.61%) |
May 14, 2024 | 4.860 | 4.940 | 4.770 | 4.910 | 96,323 | +0.03(+0.61%) |
May 13, 2024 | 4.770 | 4.950 | 4.770 | 4.880 | 145,808 | +0.02(+0.41%) |
May 10, 2024 | 4.720 | 4.910 | 4.720 | 4.860 | 50,976 | +0.00(+0.00%) |
May 09, 2024 | 4.897 | 4.897 | 4.680 | 4.860 | 199,691 | -0.03(-0.61%) |
May 08, 2024 | 5.020 | 5.020 | 4.818 | 4.890 | 92,970 | -0.01(-0.20%) |
May 07, 2024 | 4.860 | 4.950 | 4.770 | 4.900 | 198,633 | -0.06(-1.31%) |
May 06, 2024 | 5.150 | 5.150 | 4.850 | 4.965 | 105,840 | +0.00(+0.10%) |
May 03, 2024 | 4.900 | 5.020 | 4.878 | 4.960 | 70,182 | +0.03(+0.61%) |
May 02, 2024 | 4.880 | 4.930 | 4.770 | 4.930 | 62,473 | +0.07(+1.44%) |