Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.910 | 4.000 | 3.720 | 3.750 | 19,572 | -0.14(-3.60%) |
Jul 18, 2024 | 3.980 | 4.010 | 3.720 | 3.890 | 17,394 | -0.07(-1.77%) |
Jul 17, 2024 | 4.370 | 4.370 | 3.720 | 3.960 | 56,896 | -0.20(-4.81%) |
Jul 16, 2024 | 4.080 | 4.160 | 3.950 | 4.160 | 12,145 | +0.02(+0.48%) |
Jul 15, 2024 | 4.200 | 4.200 | 3.780 | 4.140 | 19,649 | +0.01(+0.24%) |
Jul 12, 2024 | 3.960 | 4.130 | 3.960 | 4.130 | 17,732 | +0.12(+2.99%) |
Jul 11, 2024 | 4.280 | 4.280 | 3.640 | 4.010 | 46,443 | -0.24(-5.65%) |
Jul 10, 2024 | 4.437 | 4.437 | 4.010 | 4.250 | 18,050 | -0.06(-1.39%) |
Jul 09, 2024 | 4.450 | 4.738 | 4.210 | 4.310 | 70,908 | -0.11(-2.49%) |
Jul 08, 2024 | 4.490 | 4.500 | 4.210 | 4.420 | 29,894 | +0.09(+2.08%) |
Jul 05, 2024 | 3.750 | 4.340 | 3.750 | 4.330 | 22,673 | +0.58(+15.47%) |
Jul 03, 2024 | 4.060 | 4.060 | 3.720 | 3.750 | 7,641 | -0.30(-7.41%) |
Jul 02, 2024 | 4.130 | 4.190 | 3.990 | 4.050 | 25,404 | -0.20(-4.71%) |
Jul 01, 2024 | 4.700 | 4.760 | 4.250 | 4.250 | 35,518 | -0.56(-11.64%) |
Jun 28, 2024 | 4.200 | 4.855 | 4.030 | 4.810 | 444,786 | +0.53(+12.38%) |
Jun 27, 2024 | 3.690 | 4.280 | 3.510 | 4.280 | 52,242 | +0.47(+12.34%) |
Jun 26, 2024 | 4.400 | 4.595 | 3.620 | 3.810 | 99,749 | -0.67(-14.96%) |
Jun 25, 2024 | 5.020 | 5.284 | 4.330 | 4.480 | 82,916 | -0.56(-11.11%) |
Jun 24, 2024 | 5.063 | 5.510 | 5.020 | 5.040 | 41,336 | -0.21(-4.00%) |
Jun 21, 2024 | 5.010 | 5.250 | 5.010 | 5.250 | 21,406 | +0.23(+4.58%) |
Jun 20, 2024 | 5.430 | 5.500 | 5.020 | 5.020 | 25,822 | -0.56(-10.04%) |
Jun 18, 2024 | 5.140 | 5.580 | 5.140 | 5.580 | 19,496 | +0.21(+3.91%) |
Jun 17, 2024 | 5.700 | 5.800 | 5.210 | 5.370 | 26,296 | -0.13(-2.36%) |
Jun 14, 2024 | 5.640 | 5.769 | 5.131 | 5.500 | 25,704 | -0.13(-2.31%) |
Jun 13, 2024 | 5.360 | 6.280 | 5.360 | 5.630 | 42,122 | +0.12(+2.18%) |
Jun 12, 2024 | 5.380 | 5.690 | 5.375 | 5.510 | 37,211 | +0.01(+0.18%) |
Jun 11, 2024 | 5.320 | 5.620 | 5.280 | 5.500 | 50,717 | +0.10(+1.85%) |
Jun 10, 2024 | 5.620 | 5.800 | 5.150 | 5.400 | 30,737 | -0.23(-4.09%) |
Jun 07, 2024 | 5.250 | 5.820 | 5.230 | 5.630 | 76,639 | +0.45(+8.69%) |
Jun 06, 2024 | 5.160 | 5.930 | 5.050 | 5.180 | 38,158 | +0.08(+1.56%) |
Jun 05, 2024 | 5.470 | 5.484 | 5.087 | 5.100 | 16,312 | -0.18(-3.40%) |
Jun 04, 2024 | 5.820 | 5.880 | 5.280 | 5.280 | 23,045 | -0.32(-5.71%) |
Jun 03, 2024 | 6.200 | 6.200 | 5.600 | 5.600 | 15,658 | -0.45(-7.44%) |
May 31, 2024 | 6.270 | 6.770 | 5.840 | 6.050 | 35,987 | +0.11(+1.85%) |
May 30, 2024 | 6.450 | 6.450 | 5.922 | 5.940 | 27,913 | -0.49(-7.62%) |
May 29, 2024 | 6.000 | 6.600 | 6.000 | 6.430 | 33,772 | +0.20(+3.21%) |
May 28, 2024 | 6.900 | 7.100 | 6.108 | 6.230 | 77,485 | -0.51(-7.57%) |
May 24, 2024 | 6.310 | 7.190 | 6.098 | 6.740 | 110,543 | +0.44(+6.98%) |
May 23, 2024 | 5.950 | 6.428 | 5.600 | 6.300 | 41,777 | +0.70(+12.50%) |
May 22, 2024 | 5.560 | 6.046 | 5.560 | 5.600 | 10,661 | -0.10(-1.75%) |
May 21, 2024 | 6.100 | 6.100 | 5.560 | 5.700 | 29,151 | -0.34(-5.63%) |
May 20, 2024 | 6.000 | 6.359 | 6.000 | 6.040 | 7,218 | -0.14(-2.27%) |
May 17, 2024 | 6.400 | 6.510 | 6.021 | 6.180 | 21,192 | -0.00(-0.03%) |
May 16, 2024 | 6.200 | 6.400 | 6.020 | 6.182 | 26,902 | -0.03(-0.45%) |
May 15, 2024 | 6.330 | 6.600 | 6.210 | 6.210 | 8,064 | -0.09(-1.51%) |
May 14, 2024 | 6.660 | 6.665 | 6.050 | 6.305 | 9,488 | -0.36(-5.33%) |
May 13, 2024 | 7.400 | 7.400 | 6.340 | 6.660 | 20,698 | -0.25(-3.62%) |
May 10, 2024 | 6.800 | 7.400 | 6.210 | 6.910 | 50,538 | +0.37(+5.66%) |
May 09, 2024 | 6.200 | 6.778 | 6.050 | 6.540 | 73,486 | +0.61(+10.29%) |
May 08, 2024 | 6.340 | 6.340 | 5.930 | 5.930 | 26,802 | -0.35(-5.57%) |
May 07, 2024 | 6.210 | 6.426 | 6.070 | 6.280 | 24,407 | +0.23(+3.80%) |
May 06, 2024 | 6.250 | 6.850 | 6.000 | 6.050 | 31,444 | -0.15(-2.42%) |
May 03, 2024 | 6.630 | 6.630 | 6.000 | 6.200 | 15,054 | -0.64(-9.36%) |
May 02, 2024 | 6.655 | 6.840 | 6.419 | 6.840 | 3,578 | +0.01(+0.22%) |