Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.150 | 4.470 | 3.950 | 4.040 | 87,444 | -0.21(-4.94%) |
Jul 18, 2024 | 4.550 | 4.620 | 4.160 | 4.250 | 59,730 | -0.31(-6.80%) |
Jul 17, 2024 | 4.890 | 5.640 | 4.430 | 4.560 | 136,327 | -0.42(-8.43%) |
Jul 16, 2024 | 4.340 | 4.980 | 4.340 | 4.980 | 97,234 | +0.65(+15.01%) |
Jul 15, 2024 | 4.720 | 4.720 | 4.279 | 4.330 | 108,036 | -0.32(-6.88%) |
Jul 12, 2024 | 4.920 | 4.940 | 4.450 | 4.650 | 60,133 | -0.26(-5.30%) |
Jul 11, 2024 | 4.740 | 4.960 | 4.620 | 4.910 | 47,604 | +0.26(+5.59%) |
Jul 10, 2024 | 4.360 | 4.970 | 4.231 | 4.650 | 67,960 | +0.30(+6.90%) |
Jul 09, 2024 | 4.030 | 4.540 | 3.830 | 4.350 | 129,011 | +0.28(+6.88%) |
Jul 08, 2024 | 4.160 | 4.254 | 3.740 | 4.070 | 179,757 | -0.04(-0.97%) |
Jul 05, 2024 | 4.560 | 4.560 | 4.060 | 4.110 | 95,964 | -0.47(-10.26%) |
Jul 03, 2024 | 4.390 | 4.690 | 4.370 | 4.580 | 82,400 | +0.10(+2.23%) |
Jul 02, 2024 | 4.410 | 4.590 | 4.410 | 4.480 | 87,758 | -0.01(-0.22%) |
Jul 01, 2024 | 5.070 | 5.120 | 4.400 | 4.490 | 155,085 | -0.64(-12.48%) |
Jun 28, 2024 | 5.140 | 5.340 | 4.850 | 5.130 | 416,333 | +0.00(+0.00%) |
Jun 27, 2024 | 5.220 | 5.370 | 5.080 | 5.130 | 67,993 | -0.02(-0.39%) |
Jun 26, 2024 | 5.530 | 5.540 | 5.150 | 5.150 | 64,715 | -0.42(-7.54%) |
Jun 25, 2024 | 5.580 | 5.633 | 5.090 | 5.570 | 65,901 | +0.00(+0.00%) |
Jun 24, 2024 | 6.000 | 6.050 | 5.390 | 5.570 | 98,449 | -0.40(-6.70%) |
Jun 21, 2024 | 6.000 | 6.400 | 5.765 | 5.970 | 122,016 | -0.05(-0.83%) |
Jun 20, 2024 | 5.650 | 6.170 | 5.389 | 6.020 | 115,595 | +0.26(+4.51%) |
Jun 18, 2024 | 5.920 | 6.060 | 5.610 | 5.760 | 108,669 | -0.29(-4.79%) |
Jun 17, 2024 | 6.830 | 7.400 | 5.590 | 6.050 | 213,407 | -1.44(-19.23%) |
Jun 14, 2024 | 6.470 | 7.490 | 5.980 | 7.490 | 222,534 | +0.67(+9.74%) |
Jun 13, 2024 | 6.630 | 6.864 | 6.300 | 6.825 | 84,548 | +0.22(+3.36%) |
Jun 12, 2024 | 7.680 | 7.917 | 6.600 | 6.603 | 156,168 | -0.94(-12.45%) |
Jun 11, 2024 | 8.100 | 8.013 | 7.347 | 7.542 | 83,251 | -0.94(-11.04%) |
Jun 10, 2024 | 8.499 | 8.610 | 8.400 | 8.478 | 30,942 | -0.17(-1.98%) |
Jun 07, 2024 | 9.282 | 9.300 | 8.430 | 8.649 | 24,014 | -0.64(-6.91%) |
Jun 06, 2024 | 9.111 | 9.750 | 8.703 | 9.291 | 42,045 | +0.22(+2.45%) |
Jun 05, 2024 | 9.000 | 9.084 | 8.730 | 9.069 | 37,779 | +0.12(+1.31%) |
Jun 04, 2024 | 8.910 | 9.117 | 8.424 | 8.952 | 34,836 | +0.07(+0.78%) |
Jun 03, 2024 | 8.613 | 8.883 | 8.100 | 8.883 | 21,180 | +0.53(+6.32%) |
May 31, 2024 | 8.703 | 8.703 | 8.130 | 8.355 | 26,546 | +0.26(+3.15%) |
May 30, 2024 | 8.400 | 8.721 | 7.830 | 8.100 | 40,958 | -0.21(-2.53%) |
May 29, 2024 | 8.841 | 9.084 | 8.250 | 8.310 | 36,559 | -0.45(-5.10%) |
May 28, 2024 | 8.700 | 9.144 | 8.625 | 8.757 | 30,860 | +0.09(+1.00%) |
May 24, 2024 | 9.000 | 9.045 | 8.541 | 8.670 | 29,793 | -0.20(-2.30%) |
May 23, 2024 | 9.582 | 9.852 | 8.874 | 8.874 | 35,989 | -0.98(-9.95%) |
May 22, 2024 | 9.615 | 9.855 | 9.300 | 9.855 | 30,007 | +0.25(+2.59%) |
May 21, 2024 | 10.65 | 10.92 | 9.525 | 9.606 | 43,262 | -0.80(-7.72%) |
May 20, 2024 | 10.20 | 10.98 | 10.05 | 10.41 | 59,472 | +0.21(+2.03%) |
May 17, 2024 | 10.32 | 11.10 | 10.14 | 10.20 | 62,317 | -0.06(-0.58%) |
May 16, 2024 | 10.26 | 10.80 | 9.960 | 10.26 | 34,551 | -0.17(-1.58%) |
May 15, 2024 | 10.78 | 10.78 | 9.900 | 10.43 | 50,689 | -0.25(-2.30%) |
May 14, 2024 | 10.50 | 11.02 | 9.639 | 10.67 | 75,708 | -0.00(-0.03%) |
May 13, 2024 | 9.402 | 12.30 | 9.402 | 10.68 | 156,220 | +1.37(+14.73%) |
May 10, 2024 | 10.80 | 11.10 | 9.306 | 9.306 | 61,346 | -1.67(-15.18%) |
May 09, 2024 | 10.80 | 11.25 | 10.21 | 10.97 | 27,747 | +0.16(+1.44%) |
May 08, 2024 | 10.20 | 11.40 | 9.930 | 10.81 | 39,055 | +0.10(+0.98%) |
May 07, 2024 | 10.20 | 11.25 | 9.450 | 10.71 | 59,455 | +0.66(+6.54%) |
May 06, 2024 | 10.57 | 11.55 | 9.894 | 10.05 | 117,210 | -0.15(-1.44%) |
May 03, 2024 | 8.700 | 10.20 | 8.400 | 10.20 | 106,764 | +2.14(+26.63%) |
May 02, 2024 | 7.650 | 8.292 | 7.500 | 8.055 | 54,416 | +0.67(+9.01%) |