Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.370 | 4.530 | 4.182 | 4.390 | 65,343 | -0.11(-2.44%) |
Jul 18, 2024 | 4.190 | 5.000 | 4.190 | 4.500 | 157,839 | +0.10(+2.27%) |
Jul 17, 2024 | 5.300 | 5.300 | 4.281 | 4.400 | 231,158 | -0.91(-17.14%) |
Jul 16, 2024 | 5.310 | 5.800 | 4.800 | 5.310 | 657,334 | -0.58(-9.85%) |
Jul 15, 2024 | 6.640 | 8.920 | 5.210 | 5.890 | 29,468,416 | +1.83(+45.07%) |
Jul 12, 2024 | 3.590 | 4.150 | 3.416 | 4.060 | 457,675 | +0.62(+18.02%) |
Jul 11, 2024 | 3.150 | 3.640 | 3.150 | 3.440 | 109,841 | +0.28(+8.86%) |
Jul 10, 2024 | 2.890 | 3.170 | 2.890 | 3.160 | 27,489 | +0.24(+8.22%) |
Jul 09, 2024 | 2.930 | 3.000 | 2.820 | 2.920 | 12,582 | -0.09(-3.02%) |
Jul 08, 2024 | 3.127 | 3.200 | 2.800 | 3.011 | 67,510 | -0.06(-1.93%) |
Jul 05, 2024 | 3.110 | 3.358 | 2.750 | 3.070 | 44,103 | -0.06(-1.76%) |
Jul 03, 2024 | 3.110 | 3.160 | 2.960 | 3.125 | 35,214 | +0.15(+4.87%) |
Jul 02, 2024 | 2.850 | 3.094 | 2.850 | 2.980 | 32,870 | +0.04(+1.36%) |
Jul 01, 2024 | 2.790 | 3.260 | 2.750 | 2.940 | 100,949 | +0.16(+5.76%) |
Jun 28, 2024 | 2.890 | 3.038 | 2.650 | 2.780 | 49,105 | -0.08(-2.80%) |
Jun 27, 2024 | 3.020 | 3.040 | 2.795 | 2.860 | 36,902 | -0.34(-10.63%) |
Jun 26, 2024 | 3.280 | 3.325 | 3.060 | 3.200 | 38,541 | +0.11(+3.56%) |
Jun 25, 2024 | 3.300 | 3.400 | 2.720 | 3.090 | 157,592 | -0.27(-8.04%) |
Jun 24, 2024 | 3.740 | 3.750 | 3.260 | 3.360 | 74,712 | -0.24(-6.67%) |
Jun 21, 2024 | 3.750 | 4.000 | 3.520 | 3.600 | 48,527 | -0.32(-8.16%) |
Jun 20, 2024 | 4.170 | 4.390 | 3.760 | 3.920 | 127,778 | -0.41(-9.47%) |
Jun 18, 2024 | 5.150 | 5.348 | 3.720 | 4.330 | 671,862 | -1.27(-22.68%) |
Jun 17, 2024 | 6.100 | 6.970 | 5.110 | 5.600 | 30,121,292 | +2.11(+60.46%) |
Jun 14, 2024 | 2.900 | 4.330 | 2.670 | 3.490 | 1,421,137 | +0.67(+23.76%) |
Jun 13, 2024 | 2.730 | 3.580 | 2.700 | 2.820 | 198,279 | +0.13(+4.83%) |
Jun 12, 2024 | 2.700 | 2.760 | 2.590 | 2.690 | 19,377 | -0.07(-2.54%) |
Jun 11, 2024 | 2.800 | 3.060 | 2.600 | 2.760 | 23,916 | -0.10(-3.62%) |
Jun 10, 2024 | 2.650 | 2.950 | 2.230 | 2.864 | 92,194 | -0.11(-3.58%) |
Jun 07, 2024 | 3.230 | 3.390 | 2.560 | 2.970 | 717,994 | -1.18(-28.41%) |
Jun 06, 2024 | 3.590 | 4.250 | 3.490 | 4.149 | 39,280 | +0.53(+14.61%) |
Jun 05, 2024 | 3.460 | 3.750 | 3.460 | 3.620 | 3,901 | +0.17(+4.93%) |
Jun 04, 2024 | 3.570 | 3.570 | 3.450 | 3.450 | 8,303 | -0.10(-2.82%) |
Jun 03, 2024 | 3.540 | 3.650 | 3.530 | 3.550 | 4,765 | -0.20(-5.33%) |
May 31, 2024 | 3.680 | 3.750 | 3.670 | 3.750 | 2,434 | +0.15(+4.16%) |
May 30, 2024 | 3.640 | 3.768 | 3.530 | 3.600 | 8,848 | -0.28(-7.21%) |
May 29, 2024 | 3.900 | 3.900 | 3.560 | 3.880 | 2,706 | +0.13(+3.46%) |
May 28, 2024 | 3.970 | 3.970 | 3.569 | 3.750 | 11,119 | -0.39(-9.42%) |
May 24, 2024 | 4.030 | 4.400 | 3.700 | 4.140 | 85,595 | +0.46(+12.46%) |
May 23, 2024 | 3.770 | 3.790 | 3.460 | 3.681 | 12,045 | +0.24(+7.01%) |
May 22, 2024 | 3.600 | 3.750 | 3.240 | 3.440 | 5,429 | -0.35(-9.23%) |
May 21, 2024 | 4.160 | 4.450 | 3.195 | 3.790 | 41,904 | -0.22(-5.51%) |
May 20, 2024 | 4.597 | 4.649 | 3.900 | 4.011 | 8,656 | -0.49(-10.87%) |
May 17, 2024 | 4.461 | 4.690 | 4.320 | 4.500 | 1,965 | +0.00(+0.00%) |
May 16, 2024 | 4.400 | 4.500 | 4.370 | 4.500 | 1,167 | +0.10(+2.27%) |
May 15, 2024 | 4.500 | 4.500 | 4.400 | 4.400 | 789 | +0.00(+0.00%) |
May 14, 2024 | 4.500 | 4.501 | 4.303 | 4.400 | 2,398 | -0.15(-3.30%) |
May 13, 2024 | 4.500 | 4.699 | 4.311 | 4.550 | 1,231 | -0.15(-3.19%) |
May 10, 2024 | 4.700 | 4.700 | 4.411 | 4.700 | 1,448 | +0.39(+9.02%) |
May 09, 2024 | 4.500 | 4.500 | 4.311 | 4.311 | 631 | -0.19(-4.18%) |
May 08, 2024 | 4.500 | 4.500 | 4.333 | 4.499 | 286 | +0.10(+2.34%) |
May 07, 2024 | 4.700 | 4.700 | 4.396 | 4.396 | 533 | -0.09(-2.09%) |
May 06, 2024 | 4.700 | 4.738 | 4.438 | 4.490 | 2,451 | -0.17(-3.67%) |
May 03, 2024 | 4.750 | 4.750 | 4.400 | 4.661 | 382 | +0.05(+1.19%) |
May 02, 2024 | 4.459 | 4.750 | 4.400 | 4.606 | 1,102 | +0.21(+4.78%) |