Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 6.840 | 7.100 | 6.701 | 7.000 | 1,906,251 | +0.27(+4.01%) |
Jul 25, 2024 | 6.710 | 7.068 | 6.699 | 6.730 | 650,765 | +0.02(+0.30%) |
Jul 24, 2024 | 6.910 | 6.960 | 6.545 | 6.710 | 498,874 | -0.19(-2.75%) |
Jul 23, 2024 | 6.810 | 7.070 | 6.810 | 6.900 | 975,254 | +0.09(+1.32%) |
Jul 22, 2024 | 6.460 | 6.920 | 6.310 | 6.810 | 746,400 | +0.30(+4.61%) |
Jul 19, 2024 | 6.550 | 6.700 | 6.410 | 6.510 | 628,391 | -0.02(-0.31%) |
Jul 18, 2024 | 6.880 | 6.980 | 6.420 | 6.530 | 962,683 | -0.33(-4.81%) |
Jul 17, 2024 | 7.180 | 7.250 | 6.410 | 6.860 | 1,692,989 | -0.20(-2.83%) |
Jul 16, 2024 | 6.200 | 7.230 | 6.200 | 7.060 | 3,515,176 | +0.93(+15.17%) |
Jul 15, 2024 | 5.720 | 6.260 | 5.540 | 6.130 | 1,217,747 | +0.43(+7.54%) |
Jul 12, 2024 | 5.850 | 6.100 | 5.570 | 5.700 | 941,953 | -0.13(-2.23%) |
Jul 11, 2024 | 5.230 | 5.880 | 5.165 | 5.830 | 1,104,625 | +0.70(+13.65%) |
Jul 10, 2024 | 5.130 | 5.230 | 4.812 | 5.130 | 658,128 | +0.03(+0.59%) |
Jul 09, 2024 | 4.660 | 5.120 | 4.615 | 5.100 | 1,292,584 | +0.42(+8.97%) |
Jul 08, 2024 | 4.350 | 4.740 | 4.330 | 4.680 | 1,528,741 | +0.62(+15.27%) |
Jul 05, 2024 | 4.110 | 4.110 | 3.980 | 4.060 | 295,413 | -0.09(-2.17%) |
Jul 03, 2024 | 4.120 | 4.199 | 4.020 | 4.150 | 211,575 | +0.03(+0.73%) |
Jul 02, 2024 | 4.230 | 4.230 | 4.040 | 4.120 | 310,881 | -0.12(-2.83%) |
Jul 01, 2024 | 4.370 | 4.410 | 4.180 | 4.240 | 1,021,027 | -0.17(-3.85%) |
Jun 28, 2024 | 3.980 | 4.455 | 3.840 | 4.410 | 3,037,520 | +0.45(+11.36%) |
Jun 27, 2024 | 3.890 | 3.960 | 3.845 | 3.960 | 522,397 | +0.10(+2.59%) |
Jun 26, 2024 | 3.850 | 3.890 | 3.670 | 3.860 | 904,228 | -0.04(-1.03%) |
Jun 25, 2024 | 4.040 | 4.130 | 3.890 | 3.900 | 952,533 | -0.13(-3.23%) |
Jun 24, 2024 | 4.080 | 4.190 | 4.020 | 4.030 | 1,107,552 | -0.05(-1.23%) |
Jun 21, 2024 | 4.040 | 4.390 | 3.960 | 4.080 | 1,024,321 | +0.10(+2.51%) |
Jun 20, 2024 | 4.230 | 4.300 | 3.950 | 3.980 | 902,731 | -0.22(-5.24%) |
Jun 18, 2024 | 4.210 | 4.290 | 4.080 | 4.200 | 880,983 | -0.01(-0.24%) |
Jun 17, 2024 | 4.140 | 4.270 | 4.070 | 4.210 | 723,953 | +0.03(+0.72%) |
Jun 14, 2024 | 4.300 | 4.499 | 4.145 | 4.180 | 413,693 | -0.18(-4.13%) |
Jun 13, 2024 | 4.620 | 4.680 | 4.350 | 4.360 | 329,392 | -0.25(-5.42%) |
Jun 12, 2024 | 4.920 | 5.000 | 4.550 | 4.610 | 724,859 | -0.21(-4.36%) |
Jun 11, 2024 | 4.670 | 4.830 | 4.580 | 4.820 | 540,352 | +0.11(+2.34%) |
Jun 10, 2024 | 4.450 | 4.795 | 4.330 | 4.710 | 698,699 | +0.25(+5.61%) |
Jun 07, 2024 | 4.210 | 4.670 | 4.160 | 4.460 | 777,695 | +0.21(+4.94%) |
Jun 06, 2024 | 4.130 | 4.280 | 3.930 | 4.250 | 958,475 | +0.10(+2.41%) |
Jun 05, 2024 | 4.240 | 4.315 | 4.140 | 4.150 | 454,498 | -0.11(-2.58%) |
Jun 04, 2024 | 4.110 | 4.305 | 4.060 | 4.260 | 441,820 | +0.16(+3.90%) |
Jun 03, 2024 | 4.170 | 4.420 | 4.050 | 4.100 | 906,012 | -0.02(-0.49%) |
May 31, 2024 | 4.070 | 4.300 | 4.050 | 4.120 | 1,379,048 | +0.07(+1.73%) |
May 30, 2024 | 4.100 | 4.160 | 3.980 | 4.050 | 1,954,551 | -0.03(-0.74%) |
May 29, 2024 | 3.990 | 4.220 | 3.990 | 4.080 | 2,317,299 | +0.03(+0.74%) |
May 28, 2024 | 4.180 | 4.250 | 3.910 | 4.050 | 1,224,964 | -0.08(-1.94%) |
May 24, 2024 | 4.250 | 4.328 | 4.050 | 4.130 | 562,220 | -0.09(-2.13%) |
May 23, 2024 | 4.510 | 4.510 | 4.180 | 4.220 | 427,181 | -0.30(-6.64%) |
May 22, 2024 | 4.630 | 4.830 | 4.330 | 4.520 | 702,828 | +0.19(+4.39%) |
May 21, 2024 | 4.290 | 4.490 | 4.265 | 4.330 | 629,531 | +0.03(+0.70%) |
May 20, 2024 | 4.410 | 4.440 | 4.230 | 4.300 | 700,876 | -0.09(-2.05%) |
May 17, 2024 | 4.670 | 4.680 | 4.370 | 4.390 | 742,134 | -0.24(-5.18%) |
May 16, 2024 | 4.750 | 4.840 | 4.570 | 4.630 | 444,745 | -0.11(-2.32%) |
May 15, 2024 | 5.000 | 5.000 | 4.720 | 4.740 | 461,685 | +0.01(+0.21%) |
May 14, 2024 | 4.790 | 4.960 | 4.690 | 4.730 | 585,293 | +0.04(+0.85%) |
May 13, 2024 | 4.670 | 4.960 | 4.660 | 4.690 | 812,523 | +0.01(+0.21%) |
May 10, 2024 | 4.830 | 4.980 | 4.530 | 4.680 | 875,247 | -0.20(-4.10%) |
May 09, 2024 | 4.800 | 4.950 | 4.530 | 4.880 | 1,164,365 | +0.09(+1.88%) |
May 08, 2024 | 4.550 | 4.828 | 4.450 | 4.790 | 538,842 | +0.17(+3.68%) |
May 07, 2024 | 4.360 | 4.770 | 4.320 | 4.620 | 1,110,913 | +0.25(+5.72%) |
May 06, 2024 | 4.340 | 4.490 | 4.340 | 4.370 | 1,090,830 | +0.02(+0.46%) |
May 03, 2024 | 4.300 | 4.470 | 4.265 | 4.350 | 946,417 | +0.10(+2.35%) |
May 02, 2024 | 4.340 | 4.370 | 4.220 | 4.250 | 942,947 | +0.00(+0.00%) |