Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2024 | 4.270 | 4.450 | 4.270 | 4.450 | 5,918 | +0.16(+3.73%) |
Jul 12, 2024 | 4.450 | 4.450 | 4.290 | 4.290 | 7,127 | -0.19(-4.24%) |
Jul 11, 2024 | 4.480 | 4.540 | 4.380 | 4.480 | 34,974 | +0.00(+0.00%) |
Jul 10, 2024 | 4.480 | 4.500 | 4.370 | 4.480 | 98,351 | -0.02(-0.44%) |
Jul 09, 2024 | 4.310 | 4.500 | 4.310 | 4.500 | 1,004,136 | +0.20(+4.65%) |
Jul 08, 2024 | 4.280 | 4.320 | 4.200 | 4.300 | 16,183 | +0.04(+0.94%) |
Jul 05, 2024 | 4.310 | 4.310 | 4.250 | 4.260 | 1,300 | +0.01(+0.24%) |
Jul 04, 2024 | 4.220 | 4.280 | 4.200 | 4.250 | 8,001 | +0.00(+0.00%) |
Jul 03, 2024 | 4.230 | 4.260 | 4.210 | 4.250 | 35,037 | -0.02(-0.47%) |
Jul 02, 2024 | 4.250 | 4.280 | 4.220 | 4.270 | 102,901 | +0.03(+0.71%) |
Jun 28, 2024 | 4.240 | 0 | -0.06(-1.40%) | |||
Jun 27, 2024 | 4.250 | 4.330 | 4.250 | 4.300 | 13,205 | +0.03(+0.70%) |
Jun 26, 2024 | 4.220 | 4.280 | 4.220 | 4.270 | 1,000 | +0.07(+1.67%) |
Jun 25, 2024 | 4.310 | 4.320 | 4.200 | 4.200 | 37,098 | -0.10(-2.33%) |
Jun 24, 2024 | 4.240 | 4.320 | 4.240 | 4.300 | 14,021 | +0.05(+1.18%) |
Jun 21, 2024 | 4.250 | 4.300 | 4.220 | 4.250 | 70,432 | -0.04(-0.93%) |
Jun 20, 2024 | 4.250 | 4.300 | 4.230 | 4.290 | 21,550 | +0.03(+0.70%) |
Jun 19, 2024 | 4.200 | 4.260 | 4.150 | 4.260 | 43,108 | +0.00(+0.00%) |
Jun 18, 2024 | 4.250 | 4.300 | 4.200 | 4.260 | 11,178 | +0.00(+0.00%) |
Jun 17, 2024 | 4.270 | 4.330 | 4.210 | 4.260 | 14,151 | +0.05(+1.19%) |
Jun 14, 2024 | 4.230 | 4.250 | 4.180 | 4.210 | 124,700 | +0.00(+0.00%) |
Jun 13, 2024 | 4.260 | 4.260 | 4.200 | 4.210 | 6,351 | -0.07(-1.64%) |
Jun 12, 2024 | 4.310 | 4.310 | 4.230 | 4.280 | 7,846 | +0.06(+1.42%) |
Jun 11, 2024 | 4.250 | 4.350 | 4.220 | 4.220 | 19,133 | +0.01(+0.24%) |
Jun 10, 2024 | 4.250 | 4.250 | 4.200 | 4.210 | 22,900 | -0.11(-2.55%) |
Jun 07, 2024 | 4.260 | 4.340 | 4.250 | 4.320 | 27,600 | +0.02(+0.47%) |
Jun 06, 2024 | 4.350 | 4.350 | 4.300 | 4.300 | 7,521 | -0.04(-0.92%) |
Jun 05, 2024 | 4.340 | 4.350 | 4.290 | 4.340 | 45,584 | -0.01(-0.23%) |
Jun 04, 2024 | 4.320 | 4.350 | 4.280 | 4.350 | 113,453 | +0.04(+0.93%) |
Jun 03, 2024 | 4.300 | 4.330 | 4.270 | 4.310 | 104,788 | +0.01(+0.23%) |
May 31, 2024 | 4.330 | 4.380 | 4.290 | 4.300 | 41,529 | +0.01(+0.23%) |
May 30, 2024 | 4.400 | 4.400 | 4.290 | 4.290 | 39,353 | -0.07(-1.61%) |
May 29, 2024 | 4.360 | 4.440 | 4.350 | 4.360 | 20,590 | -0.02(-0.46%) |
May 28, 2024 | 4.250 | 4.450 | 4.010 | 4.380 | 695,948 | +0.17(+4.04%) |
May 27, 2024 | 4.110 | 4.300 | 4.110 | 4.210 | 2,400 | -0.02(-0.47%) |
May 24, 2024 | 4.230 | 4.260 | 4.180 | 4.230 | 37,695 | -0.05(-1.17%) |
May 23, 2024 | 4.250 | 4.280 | 4.180 | 4.280 | 8,100 | +0.06(+1.42%) |
May 22, 2024 | 4.150 | 4.300 | 4.140 | 4.220 | 73,399 | +0.10(+2.43%) |
May 21, 2024 | 4.000 | 4.150 | 3.980 | 4.120 | 185,474 | +0.00(+0.00%) |
May 17, 2024 | 4.120 | 0 | -0.08(-1.90%) | |||
May 16, 2024 | 4.070 | 4.230 | 4.060 | 4.200 | 29,688 | +0.14(+3.45%) |
May 15, 2024 | 4.100 | 4.140 | 4.010 | 4.060 | 27,049 | -0.08(-1.93%) |
May 14, 2024 | 4.260 | 4.280 | 4.140 | 4.140 | 13,054 | -0.09(-2.13%) |
May 13, 2024 | 4.400 | 4.420 | 4.150 | 4.230 | 75,411 | -0.17(-3.86%) |
May 10, 2024 | 4.400 | 4.420 | 4.350 | 4.400 | 45,378 | -0.02(-0.45%) |
May 09, 2024 | 4.070 | 4.500 | 4.070 | 4.420 | 197,839 | +0.38(+9.41%) |
May 08, 2024 | 4.090 | 4.100 | 4.040 | 4.040 | 6,550 | -0.02(-0.49%) |
May 07, 2024 | 3.950 | 4.100 | 3.950 | 4.060 | 23,700 | +0.11(+2.78%) |
May 06, 2024 | 4.020 | 4.030 | 3.950 | 3.950 | 9,614 | -0.05(-1.25%) |
May 03, 2024 | 4.010 | 4.150 | 4.000 | 4.000 | 73,683 | -0.13(-3.15%) |
May 02, 2024 | 3.910 | 4.130 | 3.890 | 4.130 | 129,870 | +0.28(+7.27%) |