Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 7.150 | 7.250 | 6.400 | 7.090 | 138,135 | -0.15(-2.07%) |
Jul 16, 2024 | 7.140 | 7.450 | 7.100 | 7.240 | 26,603 | -0.16(-2.16%) |
Jul 15, 2024 | 7.640 | 7.640 | 6.950 | 7.400 | 180,277 | +0.27(+3.79%) |
Jul 12, 2024 | 7.590 | 7.590 | 7.070 | 7.130 | 89,666 | -0.27(-3.65%) |
Jul 11, 2024 | 7.330 | 7.740 | 6.820 | 7.400 | 139,549 | -0.34(-4.39%) |
Jul 10, 2024 | 6.910 | 8.000 | 6.770 | 7.740 | 121,319 | +0.91(+13.32%) |
Jul 09, 2024 | 6.570 | 7.250 | 6.430 | 6.830 | 118,773 | +0.41(+6.39%) |
Jul 08, 2024 | 7.890 | 7.890 | 6.110 | 6.420 | 365,829 | -1.78(-21.71%) |
Jul 05, 2024 | 6.500 | 8.300 | 6.500 | 8.200 | 310,062 | +1.75(+27.13%) |
Jul 03, 2024 | 5.950 | 6.500 | 5.900 | 6.450 | 137,314 | +0.35(+5.74%) |
Jul 02, 2024 | 6.170 | 6.170 | 5.810 | 6.100 | 168,300 | +0.28(+4.81%) |
Jul 01, 2024 | 6.000 | 6.770 | 5.700 | 5.820 | 243,019 | -0.28(-4.59%) |
Jun 28, 2024 | 5.510 | 6.140 | 5.510 | 6.100 | 154,022 | +0.68(+12.55%) |
Jun 27, 2024 | 5.240 | 5.940 | 5.180 | 5.420 | 169,139 | +0.24(+4.63%) |
Jun 26, 2024 | 5.430 | 5.430 | 5.050 | 5.180 | 78,941 | -0.20(-3.72%) |
Jun 25, 2024 | 5.120 | 5.500 | 4.900 | 5.380 | 343,960 | +0.20(+3.86%) |
Jun 24, 2024 | 4.850 | 5.225 | 4.850 | 5.180 | 239,150 | +0.37(+7.69%) |
Jun 21, 2024 | 4.860 | 5.350 | 4.670 | 4.810 | 95,942 | -0.03(-0.62%) |
Jun 20, 2024 | 4.510 | 4.950 | 4.350 | 4.840 | 103,994 | +0.35(+7.80%) |
Jun 18, 2024 | 4.720 | 5.220 | 4.260 | 4.490 | 245,291 | -0.28(-5.87%) |
Jun 17, 2024 | 5.490 | 6.007 | 4.440 | 4.770 | 336,579 | -0.60(-11.17%) |
Jun 14, 2024 | 7.250 | 7.290 | 5.350 | 5.370 | 625,435 | -1.58(-22.73%) |
Jun 13, 2024 | 6.760 | 7.150 | 6.680 | 6.950 | 97,658 | +0.38(+5.78%) |
Jun 12, 2024 | 6.900 | 7.190 | 6.440 | 6.570 | 53,886 | -0.39(-5.60%) |
Jun 11, 2024 | 6.800 | 6.960 | 6.310 | 6.960 | 239,485 | +0.04(+0.58%) |
Jun 10, 2024 | 6.810 | 7.200 | 6.810 | 6.920 | 100,196 | +0.03(+0.44%) |
Jun 07, 2024 | 7.210 | 7.580 | 6.550 | 6.890 | 542,912 | -1.00(-12.67%) |
Jun 06, 2024 | 8.000 | 8.000 | 5.050 | 7.890 | 2,082,748 | -0.27(-3.31%) |
Jun 05, 2024 | 8.110 | 8.495 | 7.610 | 8.160 | 240,955 | -0.13(-1.57%) |
Jun 04, 2024 | 8.000 | 8.500 | 7.210 | 8.290 | 296,097 | -0.23(-2.70%) |
Jun 03, 2024 | 8.750 | 9.000 | 8.000 | 8.520 | 431,354 | -0.47(-5.23%) |
May 31, 2024 | 9.520 | 9.520 | 8.200 | 8.990 | 755,087 | -0.19(-2.07%) |
May 30, 2024 | 8.630 | 9.330 | 8.513 | 9.180 | 789,828 | +0.30(+3.38%) |
May 29, 2024 | 8.680 | 9.110 | 8.000 | 8.880 | 295,995 | +0.10(+1.14%) |
May 28, 2024 | 11.00 | 11.00 | 7.300 | 8.780 | 586,905 | -1.95(-18.17%) |
May 24, 2024 | 8.850 | 10.85 | 8.530 | 10.73 | 874,340 | +1.86(+20.97%) |
May 23, 2024 | 8.700 | 9.270 | 8.000 | 8.870 | 789,953 | +0.54(+6.48%) |
May 22, 2024 | 8.210 | 8.770 | 7.990 | 8.330 | 734,055 | +0.12(+1.46%) |
May 21, 2024 | 7.800 | 8.750 | 7.800 | 8.210 | 689,212 | +0.21(+2.63%) |
May 20, 2024 | 8.000 | 8.434 | 7.170 | 8.000 | 553,545 | -0.07(-0.87%) |
May 17, 2024 | 7.900 | 8.300 | 7.900 | 8.070 | 861,868 | +0.27(+3.46%) |
May 16, 2024 | 7.590 | 7.880 | 6.810 | 7.800 | 1,073,784 | +0.20(+2.63%) |
May 15, 2024 | 6.750 | 7.850 | 6.440 | 7.600 | 702,863 | +0.20(+2.70%) |
May 14, 2024 | 7.730 | 8.120 | 6.850 | 7.400 | 536,655 | -0.33(-4.27%) |
May 13, 2024 | 7.840 | 8.540 | 7.208 | 7.730 | 368,842 | -0.02(-0.26%) |
May 10, 2024 | 8.990 | 8.990 | 6.750 | 7.750 | 333,371 | -1.17(-13.12%) |
May 09, 2024 | 7.460 | 9.050 | 7.450 | 8.920 | 649,911 | +1.48(+19.89%) |
May 08, 2024 | 6.380 | 7.720 | 6.350 | 7.440 | 430,634 | +1.38(+22.77%) |
May 07, 2024 | 5.660 | 7.000 | 5.460 | 6.060 | 611,820 | +0.60(+10.99%) |
May 06, 2024 | 4.390 | 5.990 | 4.390 | 5.460 | 1,130,917 | +1.12(+25.81%) |
May 03, 2024 | 4.000 | 4.416 | 4.000 | 4.340 | 216,662 | +0.47(+12.14%) |
May 02, 2024 | 3.730 | 3.993 | 3.601 | 3.870 | 204,221 | +0.02(+0.52%) |