Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 6.200 | 6.250 | 6.150 | 6.150 | 2,769 | -0.34(-5.19%) |
Jul 25, 2024 | 6.070 | 6.690 | 6.000 | 6.487 | 11,346 | +0.84(+14.81%) |
Jul 24, 2024 | 5.180 | 5.860 | 5.120 | 5.650 | 4,908 | -0.02(-0.35%) |
Jul 23, 2024 | 6.120 | 6.190 | 4.950 | 5.670 | 21,159 | -0.36(-5.97%) |
Jul 22, 2024 | 5.900 | 6.343 | 5.830 | 6.030 | 52,587 | -0.16(-2.58%) |
Jul 19, 2024 | 5.390 | 6.500 | 5.350 | 6.190 | 47,335 | +0.81(+15.06%) |
Jul 18, 2024 | 4.969 | 5.390 | 4.969 | 5.380 | 25,664 | +0.32(+6.32%) |
Jul 17, 2024 | 5.090 | 5.250 | 4.960 | 5.060 | 29,713 | -0.25(-4.71%) |
Jul 16, 2024 | 5.060 | 5.410 | 4.970 | 5.310 | 37,183 | +0.36(+7.27%) |
Jul 15, 2024 | 5.600 | 5.600 | 4.810 | 4.950 | 37,033 | -0.58(-10.49%) |
Jul 12, 2024 | 4.180 | 5.625 | 4.180 | 5.530 | 86,726 | +1.26(+29.51%) |
Jul 11, 2024 | 4.390 | 4.510 | 4.040 | 4.270 | 48,269 | -0.09(-2.06%) |
Jul 10, 2024 | 4.690 | 4.860 | 4.240 | 4.360 | 55,334 | -0.40(-8.40%) |
Jul 09, 2024 | 4.100 | 4.920 | 4.100 | 4.760 | 51,594 | +0.79(+19.90%) |
Jul 08, 2024 | 4.400 | 4.700 | 3.890 | 3.970 | 65,800 | -0.11(-2.70%) |
Jul 05, 2024 | 5.250 | 5.490 | 4.080 | 4.080 | 79,052 | -1.55(-27.53%) |
Jul 03, 2024 | 4.420 | 5.970 | 4.320 | 5.630 | 104,681 | +1.43(+34.05%) |
Jul 02, 2024 | 3.980 | 4.200 | 3.720 | 4.200 | 21,544 | +0.53(+14.44%) |
Jul 01, 2024 | 3.330 | 3.790 | 3.330 | 3.670 | 40,186 | +0.35(+10.48%) |
Jun 28, 2024 | 3.110 | 3.799 | 3.060 | 3.322 | 49,283 | +0.28(+9.28%) |
Jun 27, 2024 | 2.970 | 3.200 | 2.800 | 3.040 | 26,953 | -0.01(-0.33%) |
Jun 26, 2024 | 3.150 | 3.160 | 2.975 | 3.050 | 60,048 | -0.18(-5.57%) |
Jun 25, 2024 | 3.180 | 3.310 | 2.900 | 3.230 | 56,530 | -0.17(-5.00%) |
Jun 24, 2024 | 3.460 | 3.800 | 3.400 | 3.400 | 50,003 | -0.48(-12.37%) |
Jun 21, 2024 | 3.960 | 4.250 | 3.600 | 3.880 | 42,799 | -0.58(-13.07%) |
Jun 20, 2024 | 3.950 | 4.990 | 3.749 | 4.463 | 101,178 | +0.58(+15.04%) |
Jun 18, 2024 | 3.355 | 3.995 | 3.250 | 3.880 | 45,063 | +0.29(+8.09%) |
Jun 17, 2024 | 3.374 | 3.674 | 3.300 | 3.590 | 1,391 | -0.11(-2.95%) |
Jun 14, 2024 | 3.300 | 3.700 | 3.300 | 3.699 | 1,362 | +0.28(+8.33%) |
Jun 13, 2024 | 3.350 | 3.449 | 3.300 | 3.414 | 1,091 | -0.04(-1.19%) |
Jun 12, 2024 | 3.259 | 3.949 | 3.210 | 3.455 | 2,599 | -0.10(-2.77%) |
Jun 11, 2024 | 3.578 | 3.776 | 3.100 | 3.554 | 5,343 | -0.01(-0.35%) |
Jun 10, 2024 | 3.600 | 3.999 | 3.551 | 3.566 | 1,167 | -0.06(-1.79%) |
Jun 07, 2024 | 3.811 | 3.824 | 3.626 | 3.631 | 3,442 | -0.17(-4.45%) |
Jun 06, 2024 | 3.550 | 3.995 | 3.550 | 3.800 | 972 | +0.20(+5.50%) |
Jun 05, 2024 | 3.700 | 4.070 | 3.553 | 3.602 | 1,583 | -0.42(-10.39%) |
Jun 04, 2024 | 4.003 | 4.244 | 3.828 | 4.019 | 2,666 | -0.28(-6.53%) |
Jun 03, 2024 | 4.500 | 4.500 | 3.759 | 4.301 | 1,828 | +0.30(+7.51%) |
May 31, 2024 | 3.738 | 4.097 | 3.504 | 4.000 | 5,679 | +0.01(+0.25%) |
May 30, 2024 | 4.200 | 4.235 | 3.801 | 3.990 | 1,676 | +0.26(+7.06%) |
May 29, 2024 | 3.417 | 4.303 | 3.417 | 3.727 | 1,871 | -0.17(-4.45%) |
May 28, 2024 | 4.400 | 4.400 | 3.800 | 3.901 | 5,078 | -0.44(-10.13%) |
May 24, 2024 | 3.390 | 4.838 | 3.202 | 4.340 | 31,740 | +1.04(+31.54%) |
May 23, 2024 | 2.700 | 3.750 | 2.700 | 3.300 | 14,028 | +0.40(+13.76%) |
May 22, 2024 | 3.773 | 3.825 | 2.750 | 2.901 | 41,983 | -0.70(-19.43%) |
May 21, 2024 | 3.305 | 3.600 | 3.305 | 3.600 | 101,652 | +0.29(+8.93%) |
May 20, 2024 | 3.237 | 3.699 | 3.219 | 3.305 | 1,893 | -0.10(-3.02%) |
May 17, 2024 | 3.675 | 3.675 | 3.300 | 3.408 | 410 | -0.17(-4.80%) |
May 16, 2024 | 3.400 | 3.824 | 3.201 | 3.580 | 926 | +0.13(+3.75%) |
May 15, 2024 | 3.764 | 3.764 | 3.409 | 3.450 | 1,171 | -0.13(-3.75%) |
May 14, 2024 | 3.803 | 3.825 | 3.501 | 3.585 | 9,601 | -0.23(-6.15%) |
May 13, 2024 | 3.644 | 3.820 | 3.250 | 3.820 | 15,686 | +0.17(+4.67%) |
May 10, 2024 | 3.478 | 3.699 | 3.155 | 3.650 | 1,633 | +0.34(+10.17%) |
May 09, 2024 | 3.177 | 3.448 | 3.151 | 3.312 | 3,087 | +0.06(+1.92%) |
May 08, 2024 | 3.284 | 3.449 | 3.205 | 3.250 | 1,736 | -0.21(-6.00%) |
May 07, 2024 | 3.305 | 3.554 | 3.250 | 3.458 | 1,728 | -0.04(-1.24%) |
May 06, 2024 | 3.355 | 3.501 | 3.345 | 3.501 | 1,102 | +0.11(+3.30%) |
May 03, 2024 | 3.352 | 3.650 | 3.155 | 3.389 | 3,709 | -0.06(-1.63%) |
May 02, 2024 | 3.350 | 3.634 | 3.345 | 3.445 | 3,299 | +0.19(+6.00%) |