Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.650 | 4.690 | 4.190 | 4.400 | 484,709 | -0.24(-5.17%) |
Jul 18, 2024 | 4.730 | 4.855 | 4.610 | 4.640 | 403,309 | -0.10(-2.11%) |
Jul 17, 2024 | 4.810 | 4.950 | 4.400 | 4.740 | 603,760 | -0.11(-2.27%) |
Jul 16, 2024 | 4.660 | 4.990 | 4.510 | 4.850 | 706,433 | +0.26(+5.66%) |
Jul 15, 2024 | 4.200 | 4.630 | 4.110 | 4.590 | 1,052,118 | +0.40(+9.55%) |
Jul 12, 2024 | 4.070 | 4.440 | 3.880 | 4.190 | 367,781 | +0.14(+3.46%) |
Jul 11, 2024 | 3.780 | 4.080 | 3.700 | 4.050 | 286,694 | +0.35(+9.46%) |
Jul 10, 2024 | 3.730 | 3.870 | 3.630 | 3.700 | 149,647 | -0.01(-0.27%) |
Jul 09, 2024 | 3.540 | 3.760 | 3.510 | 3.710 | 227,494 | +0.16(+4.51%) |
Jul 08, 2024 | 3.710 | 3.810 | 3.480 | 3.550 | 275,309 | -0.13(-3.53%) |
Jul 05, 2024 | 3.700 | 3.720 | 3.580 | 3.680 | 303,583 | -0.02(-0.54%) |
Jul 03, 2024 | 3.630 | 3.750 | 3.610 | 3.700 | 160,416 | +0.06(+1.65%) |
Jul 02, 2024 | 3.940 | 3.990 | 3.630 | 3.640 | 385,925 | -0.35(-8.77%) |
Jul 01, 2024 | 3.960 | 4.140 | 3.660 | 3.990 | 582,576 | +0.13(+3.37%) |
Jun 28, 2024 | 3.760 | 3.980 | 3.570 | 3.860 | 6,403,816 | +0.11(+2.93%) |
Jun 27, 2024 | 4.110 | 4.420 | 3.680 | 3.750 | 838,110 | -0.04(-1.06%) |
Jun 26, 2024 | 3.510 | 3.830 | 3.345 | 3.790 | 548,652 | +0.23(+6.61%) |
Jun 25, 2024 | 3.830 | 3.900 | 3.550 | 3.555 | 598,808 | -0.40(-10.11%) |
Jun 24, 2024 | 4.350 | 4.380 | 3.910 | 3.955 | 657,416 | -0.42(-9.50%) |
Jun 21, 2024 | 4.180 | 4.440 | 4.150 | 4.370 | 460,485 | +0.21(+4.92%) |
Jun 20, 2024 | 4.520 | 4.590 | 4.120 | 4.165 | 460,828 | -0.42(-9.26%) |
Jun 18, 2024 | 5.000 | 5.050 | 4.535 | 4.590 | 566,750 | -0.39(-7.83%) |
Jun 17, 2024 | 5.920 | 6.040 | 4.770 | 4.980 | 687,464 | -1.21(-19.55%) |
Jun 14, 2024 | 6.810 | 6.845 | 6.120 | 6.190 | 510,703 | -0.65(-9.50%) |
Jun 13, 2024 | 6.610 | 6.990 | 6.590 | 6.840 | 246,534 | +0.20(+3.01%) |
Jun 12, 2024 | 6.940 | 6.970 | 6.540 | 6.640 | 381,871 | -0.10(-1.48%) |
Jun 11, 2024 | 6.680 | 6.870 | 6.500 | 6.740 | 320,102 | +0.04(+0.60%) |
Jun 10, 2024 | 7.020 | 7.135 | 6.590 | 6.700 | 385,945 | -0.32(-4.56%) |
Jun 07, 2024 | 7.200 | 7.450 | 7.020 | 7.020 | 118,705 | -0.24(-3.31%) |
Jun 06, 2024 | 7.380 | 7.490 | 6.967 | 7.260 | 165,134 | -0.13(-1.76%) |
Jun 05, 2024 | 7.200 | 7.460 | 7.110 | 7.390 | 128,780 | +0.24(+3.36%) |
Jun 04, 2024 | 7.230 | 7.380 | 7.080 | 7.150 | 158,506 | -0.18(-2.46%) |
Jun 03, 2024 | 7.430 | 7.530 | 7.230 | 7.330 | 160,546 | -0.05(-0.68%) |
May 31, 2024 | 7.440 | 7.570 | 7.290 | 7.380 | 180,171 | -0.03(-0.40%) |
May 30, 2024 | 7.270 | 7.515 | 7.080 | 7.410 | 130,867 | +0.17(+2.35%) |
May 29, 2024 | 7.250 | 7.430 | 7.060 | 7.240 | 178,959 | -0.09(-1.23%) |
May 28, 2024 | 7.540 | 7.660 | 7.190 | 7.330 | 228,913 | -0.16(-2.14%) |
May 24, 2024 | 7.390 | 7.625 | 7.270 | 7.490 | 170,307 | +0.00(+0.00%) |
May 23, 2024 | 7.650 | 7.681 | 7.200 | 7.490 | 286,397 | -0.14(-1.83%) |
May 22, 2024 | 7.590 | 7.825 | 7.510 | 7.630 | 202,582 | -0.09(-1.17%) |
May 21, 2024 | 7.520 | 7.805 | 7.170 | 7.720 | 358,367 | +0.27(+3.62%) |
May 20, 2024 | 7.820 | 8.150 | 7.400 | 7.450 | 347,042 | -0.46(-5.87%) |
May 17, 2024 | 7.920 | 8.160 | 7.230 | 7.915 | 477,907 | +0.08(+0.96%) |
May 16, 2024 | 8.280 | 8.480 | 7.800 | 7.840 | 404,395 | -0.32(-3.92%) |
May 15, 2024 | 8.470 | 9.083 | 7.900 | 8.160 | 577,973 | -0.32(-3.77%) |
May 14, 2024 | 10.44 | 11.76 | 8.300 | 8.480 | 2,126,622 | -1.87(-18.07%) |
May 13, 2024 | 10.51 | 10.72 | 10.32 | 10.35 | 161,572 | -0.07(-0.67%) |
May 10, 2024 | 10.64 | 10.85 | 10.25 | 10.42 | 254,361 | -0.24(-2.25%) |
May 09, 2024 | 10.52 | 10.76 | 10.28 | 10.66 | 150,384 | +0.17(+1.62%) |
May 08, 2024 | 10.62 | 10.89 | 10.39 | 10.49 | 178,652 | -0.26(-2.42%) |
May 07, 2024 | 11.19 | 11.48 | 10.61 | 10.75 | 265,278 | -0.43(-3.85%) |
May 06, 2024 | 10.83 | 11.53 | 10.81 | 11.18 | 309,767 | +0.40(+3.71%) |
May 03, 2024 | 11.34 | 11.62 | 10.74 | 10.78 | 255,663 | -0.32(-2.88%) |
May 02, 2024 | 11.06 | 11.49 | 10.70 | 11.10 | 250,934 | +0.24(+2.21%) |