Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.940 | 3.940 | 3.530 | 3.640 | 28,784 | -0.25(-6.43%) |
Jul 18, 2024 | 4.080 | 4.080 | 3.850 | 3.890 | 15,456 | -0.11(-2.75%) |
Jul 17, 2024 | 4.010 | 4.100 | 3.920 | 4.000 | 16,414 | -0.03(-0.74%) |
Jul 16, 2024 | 4.090 | 4.179 | 3.877 | 4.030 | 30,806 | +0.00(+0.00%) |
Jul 15, 2024 | 4.130 | 4.130 | 3.910 | 4.030 | 21,012 | -0.03(-0.74%) |
Jul 12, 2024 | 3.990 | 4.350 | 3.830 | 4.060 | 83,187 | +0.02(+0.50%) |
Jul 11, 2024 | 4.850 | 4.950 | 3.400 | 4.040 | 1,840,346 | -0.38(-8.60%) |
Jul 10, 2024 | 4.660 | 4.660 | 4.300 | 4.420 | 10,401 | -0.25(-5.35%) |
Jul 09, 2024 | 4.250 | 4.680 | 4.090 | 4.670 | 33,280 | +0.43(+10.14%) |
Jul 08, 2024 | 4.410 | 4.420 | 3.870 | 4.240 | 34,437 | -0.17(-3.85%) |
Jul 05, 2024 | 4.780 | 4.780 | 4.080 | 4.410 | 24,526 | -0.34(-7.16%) |
Jul 03, 2024 | 5.110 | 5.110 | 4.680 | 4.750 | 17,547 | -0.46(-8.83%) |
Jul 02, 2024 | 5.020 | 5.300 | 4.890 | 5.210 | 71,083 | +0.15(+2.96%) |
Jul 01, 2024 | 5.190 | 5.435 | 5.040 | 5.060 | 18,342 | -0.15(-2.88%) |
Jun 28, 2024 | 5.300 | 5.600 | 5.130 | 5.210 | 75,930 | -0.09(-1.70%) |
Jun 27, 2024 | 5.180 | 5.770 | 5.090 | 5.300 | 67,525 | +0.12(+2.32%) |
Jun 26, 2024 | 5.140 | 5.260 | 5.145 | 5.180 | 14,705 | -0.17(-3.18%) |
Jun 25, 2024 | 5.310 | 5.490 | 5.220 | 5.350 | 34,272 | -0.20(-3.60%) |
Jun 24, 2024 | 5.270 | 5.630 | 5.270 | 5.550 | 17,393 | +0.30(+5.71%) |
Jun 21, 2024 | 5.140 | 5.340 | 5.110 | 5.250 | 19,914 | +0.10(+1.94%) |
Jun 20, 2024 | 5.400 | 5.400 | 5.139 | 5.150 | 13,419 | +0.04(+0.78%) |
Jun 18, 2024 | 5.220 | 5.405 | 5.110 | 5.110 | 31,285 | -0.18(-3.40%) |
Jun 17, 2024 | 5.500 | 5.590 | 5.200 | 5.290 | 32,599 | -0.09(-1.67%) |
Jun 14, 2024 | 5.480 | 5.490 | 5.260 | 5.380 | 19,974 | +0.07(+1.32%) |
Jun 13, 2024 | 5.450 | 5.450 | 5.220 | 5.310 | 12,161 | +0.01(+0.19%) |
Jun 12, 2024 | 5.410 | 5.510 | 5.240 | 5.300 | 21,735 | -0.18(-3.30%) |
Jun 11, 2024 | 5.580 | 5.740 | 5.270 | 5.481 | 61,884 | -0.17(-2.99%) |
Jun 10, 2024 | 5.670 | 5.820 | 5.593 | 5.650 | 14,431 | -0.18(-3.09%) |
Jun 07, 2024 | 5.630 | 5.900 | 5.520 | 5.830 | 34,973 | +0.09(+1.57%) |
Jun 06, 2024 | 5.360 | 5.840 | 5.285 | 5.740 | 33,789 | +0.19(+3.42%) |
Jun 05, 2024 | 5.340 | 5.690 | 5.200 | 5.550 | 46,682 | +0.40(+7.77%) |
Jun 04, 2024 | 5.690 | 5.970 | 5.100 | 5.150 | 112,312 | -0.54(-9.49%) |
Jun 03, 2024 | 5.520 | 5.900 | 5.520 | 5.690 | 61,350 | +0.19(+3.45%) |
May 31, 2024 | 6.490 | 6.810 | 5.460 | 5.500 | 105,869 | -1.31(-19.24%) |
May 30, 2024 | 6.940 | 7.570 | 6.690 | 6.810 | 96,919 | +0.02(+0.27%) |
May 29, 2024 | 6.430 | 6.840 | 6.310 | 6.792 | 43,382 | +0.38(+5.96%) |
May 28, 2024 | 6.110 | 6.700 | 6.110 | 6.410 | 51,363 | +0.21(+3.39%) |
May 24, 2024 | 5.530 | 6.590 | 5.520 | 6.200 | 250,982 | +0.67(+12.12%) |
May 23, 2024 | 5.340 | 5.550 | 5.210 | 5.530 | 44,581 | +0.11(+2.03%) |
May 22, 2024 | 5.510 | 5.980 | 5.210 | 5.420 | 98,329 | -0.21(-3.73%) |
May 21, 2024 | 5.940 | 6.070 | 5.571 | 5.630 | 89,240 | -0.25(-4.25%) |
May 20, 2024 | 6.810 | 6.950 | 5.802 | 5.880 | 165,590 | -1.09(-15.64%) |
May 17, 2024 | 8.700 | 8.704 | 6.830 | 6.970 | 348,903 | -4.34(-38.37%) |
May 16, 2024 | 8.840 | 13.50 | 7.820 | 11.31 | 408,668 | +2.32(+25.81%) |
May 15, 2024 | 8.300 | 8.990 | 7.350 | 8.990 | 73,601 | +1.08(+13.65%) |
May 14, 2024 | 7.000 | 8.200 | 7.210 | 7.910 | 31,870 | +0.85(+12.04%) |
May 13, 2024 | 7.500 | 7.500 | 6.810 | 7.060 | 53,162 | -1.74(-19.77%) |
May 10, 2024 | 8.720 | 8.930 | 8.710 | 8.800 | 7,484 | -0.19(-2.11%) |
May 09, 2024 | 9.000 | 9.170 | 8.720 | 8.990 | 9,282 | +0.09(+1.01%) |
May 08, 2024 | 8.600 | 8.980 | 8.540 | 8.900 | 10,993 | +0.22(+2.53%) |
May 07, 2024 | 9.100 | 9.110 | 8.500 | 8.680 | 15,119 | +0.07(+0.81%) |
May 06, 2024 | 9.050 | 9.050 | 8.610 | 8.610 | 20,853 | -0.27(-3.04%) |
May 03, 2024 | 9.420 | 9.430 | 8.800 | 8.880 | 14,597 | -0.57(-6.03%) |
May 02, 2024 | 9.260 | 9.450 | 9.080 | 9.450 | 12,563 | +0.19(+2.05%) |