Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.780 | 4.118 | 3.620 | 3.710 | 104,347 | -0.03(-0.80%) |
Jul 25, 2024 | 3.610 | 3.840 | 3.600 | 3.740 | 68,188 | +0.11(+3.03%) |
Jul 24, 2024 | 3.660 | 4.430 | 3.550 | 3.630 | 283,579 | +0.03(+0.83%) |
Jul 23, 2024 | 3.850 | 3.850 | 3.440 | 3.600 | 88,671 | +0.03(+0.84%) |
Jul 22, 2024 | 3.620 | 3.790 | 3.400 | 3.570 | 68,230 | +0.01(+0.28%) |
Jul 19, 2024 | 3.740 | 3.989 | 3.440 | 3.560 | 69,850 | -0.32(-8.25%) |
Jul 18, 2024 | 4.180 | 4.220 | 3.690 | 3.880 | 52,474 | -0.30(-7.18%) |
Jul 17, 2024 | 4.240 | 4.490 | 4.090 | 4.180 | 71,022 | -0.11(-2.56%) |
Jul 16, 2024 | 4.260 | 4.440 | 4.220 | 4.290 | 44,912 | +0.08(+1.90%) |
Jul 15, 2024 | 4.110 | 4.210 | 3.930 | 4.210 | 46,809 | +0.13(+3.19%) |
Jul 12, 2024 | 4.290 | 4.290 | 3.940 | 4.080 | 39,760 | -0.12(-2.86%) |
Jul 11, 2024 | 4.300 | 4.400 | 4.000 | 4.200 | 81,065 | -0.01(-0.24%) |
Jul 10, 2024 | 4.270 | 4.310 | 4.060 | 4.210 | 36,975 | -0.14(-3.22%) |
Jul 09, 2024 | 4.410 | 4.528 | 3.970 | 4.350 | 42,944 | -0.12(-2.68%) |
Jul 08, 2024 | 4.170 | 4.500 | 3.990 | 4.470 | 46,774 | +0.32(+7.71%) |
Jul 05, 2024 | 4.240 | 4.240 | 4.020 | 4.150 | 32,437 | -0.09(-2.12%) |
Jul 03, 2024 | 4.330 | 4.360 | 4.050 | 4.240 | 32,844 | -0.06(-1.40%) |
Jul 02, 2024 | 4.180 | 4.350 | 4.050 | 4.300 | 47,385 | +0.11(+2.63%) |
Jul 01, 2024 | 3.810 | 4.190 | 3.750 | 4.190 | 81,946 | +0.32(+8.27%) |
Jun 28, 2024 | 4.650 | 4.718 | 3.600 | 3.870 | 812,690 | -0.67(-14.76%) |
Jun 27, 2024 | 4.000 | 4.660 | 3.900 | 4.540 | 136,471 | +0.54(+13.50%) |
Jun 26, 2024 | 4.310 | 4.310 | 3.870 | 4.000 | 113,074 | -0.43(-9.71%) |
Jun 25, 2024 | 5.090 | 5.440 | 4.420 | 4.430 | 318,085 | -0.98(-18.11%) |
Jun 24, 2024 | 4.730 | 5.880 | 4.730 | 5.410 | 128,086 | +0.64(+13.42%) |
Jun 21, 2024 | 5.530 | 5.530 | 4.770 | 4.770 | 256,740 | -0.73(-13.27%) |
Jun 20, 2024 | 5.920 | 6.240 | 5.460 | 5.500 | 260,783 | -0.48(-8.03%) |
Jun 18, 2024 | 6.300 | 6.615 | 5.860 | 5.980 | 525,555 | -0.19(-3.08%) |
Jun 17, 2024 | 6.440 | 6.880 | 6.120 | 6.170 | 67,977 | -0.39(-5.95%) |
Jun 14, 2024 | 7.550 | 7.550 | 6.030 | 6.560 | 178,148 | -0.69(-9.52%) |
Jun 13, 2024 | 7.730 | 8.080 | 6.840 | 7.250 | 57,921 | -0.47(-6.09%) |
Jun 12, 2024 | 9.400 | 9.610 | 7.210 | 7.720 | 154,625 | -1.50(-16.27%) |
Jun 11, 2024 | 9.400 | 9.600 | 9.090 | 9.220 | 15,880 | -0.17(-1.81%) |
Jun 10, 2024 | 9.710 | 10.13 | 9.210 | 9.390 | 41,957 | -0.23(-2.39%) |
Jun 07, 2024 | 9.140 | 9.935 | 9.140 | 9.620 | 41,911 | +0.30(+3.22%) |
Jun 06, 2024 | 9.290 | 9.550 | 8.760 | 9.320 | 25,435 | +0.36(+4.02%) |
Jun 05, 2024 | 9.390 | 9.390 | 8.760 | 8.960 | 44,564 | -0.23(-2.50%) |
Jun 04, 2024 | 9.000 | 9.600 | 8.605 | 9.190 | 38,533 | +0.11(+1.21%) |
Jun 03, 2024 | 8.770 | 9.600 | 8.750 | 9.080 | 39,182 | -0.04(-0.44%) |
May 31, 2024 | 8.250 | 9.363 | 8.250 | 9.120 | 33,912 | +0.57(+6.67%) |
May 30, 2024 | 8.630 | 8.935 | 8.270 | 8.550 | 41,075 | -0.17(-1.95%) |
May 29, 2024 | 9.360 | 9.525 | 8.660 | 8.720 | 58,323 | -0.88(-9.17%) |
May 28, 2024 | 11.47 | 11.87 | 9.500 | 9.600 | 117,276 | -1.71(-15.12%) |
May 24, 2024 | 10.57 | 12.26 | 10.32 | 11.31 | 316,234 | +0.79(+7.51%) |
May 23, 2024 | 10.71 | 11.28 | 10.47 | 10.52 | 123,858 | -0.50(-4.54%) |
May 22, 2024 | 10.65 | 11.33 | 10.65 | 11.02 | 61,932 | +0.03(+0.27%) |
May 21, 2024 | 10.25 | 11.64 | 10.25 | 10.99 | 87,312 | +0.37(+3.48%) |
May 20, 2024 | 9.410 | 11.90 | 9.265 | 10.62 | 219,419 | +0.95(+9.82%) |
May 17, 2024 | 9.750 | 10.01 | 9.430 | 9.670 | 92,480 | -0.29(-2.91%) |
May 16, 2024 | 9.140 | 9.980 | 8.945 | 9.960 | 50,201 | +0.43(+4.51%) |
May 15, 2024 | 9.440 | 10.11 | 9.045 | 9.530 | 109,866 | +0.25(+2.69%) |
May 14, 2024 | 9.170 | 9.790 | 8.970 | 9.280 | 76,756 | -0.24(-2.52%) |
May 13, 2024 | 8.510 | 9.620 | 8.510 | 9.520 | 79,909 | +0.93(+10.83%) |
May 10, 2024 | 8.990 | 9.310 | 8.560 | 8.590 | 56,008 | -0.51(-5.60%) |
May 09, 2024 | 9.660 | 10.36 | 9.050 | 9.100 | 95,677 | -0.80(-8.08%) |
May 08, 2024 | 9.950 | 10.45 | 9.500 | 9.900 | 51,062 | -0.10(-1.00%) |
May 07, 2024 | 9.510 | 10.03 | 9.455 | 10.00 | 79,093 | +0.19(+1.94%) |
May 06, 2024 | 9.470 | 10.06 | 9.260 | 9.810 | 85,548 | +0.46(+4.92%) |
May 03, 2024 | 9.060 | 9.420 | 8.530 | 9.350 | 108,102 | +0.30(+3.31%) |
May 02, 2024 | 10.03 | 10.36 | 8.990 | 9.050 | 150,040 | -0.95(-9.50%) |