Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 5.850 | 6.200 | 5.190 | 5.740 | 410,315 | -0.01(-0.17%) |
Jul 19, 2024 | 4.820 | 5.850 | 4.820 | 5.750 | 514,875 | +0.88(+18.07%) |
Jul 18, 2024 | 4.770 | 5.080 | 4.580 | 4.870 | 191,049 | +0.09(+1.88%) |
Jul 17, 2024 | 4.900 | 4.965 | 4.600 | 4.780 | 200,171 | -0.19(-3.82%) |
Jul 16, 2024 | 4.820 | 5.260 | 4.520 | 4.970 | 276,530 | +0.22(+4.63%) |
Jul 15, 2024 | 4.650 | 5.400 | 4.510 | 4.750 | 259,837 | +0.46(+10.72%) |
Jul 12, 2024 | 4.150 | 4.430 | 4.110 | 4.290 | 107,656 | +0.11(+2.63%) |
Jul 11, 2024 | 4.740 | 4.790 | 4.060 | 4.180 | 203,726 | -0.39(-8.53%) |
Jul 10, 2024 | 5.090 | 5.440 | 4.500 | 4.570 | 234,639 | -0.62(-11.95%) |
Jul 09, 2024 | 4.790 | 5.500 | 4.510 | 5.190 | 239,423 | +0.49(+10.43%) |
Jul 08, 2024 | 4.450 | 5.000 | 4.350 | 4.700 | 114,652 | +0.36(+8.29%) |
Jul 05, 2024 | 4.140 | 4.620 | 3.840 | 4.340 | 216,124 | -0.04(-0.91%) |
Jul 03, 2024 | 4.220 | 4.780 | 4.220 | 4.380 | 68,144 | +0.09(+2.10%) |
Jul 02, 2024 | 4.470 | 4.866 | 4.200 | 4.290 | 140,277 | -0.19(-4.24%) |
Jul 01, 2024 | 4.770 | 5.186 | 4.400 | 4.480 | 178,035 | -0.22(-4.68%) |
Jun 28, 2024 | 5.410 | 5.526 | 4.630 | 4.700 | 151,607 | -0.56(-10.73%) |
Jun 27, 2024 | 5.900 | 6.300 | 4.610 | 5.265 | 306,426 | -0.83(-13.69%) |
Jun 26, 2024 | 6.750 | 7.390 | 5.500 | 6.100 | 792,028 | -0.61(-9.02%) |
Jun 25, 2024 | 5.210 | 7.000 | 4.950 | 6.705 | 792,340 | +1.50(+28.94%) |
Jun 24, 2024 | 5.050 | 5.690 | 4.500 | 5.200 | 722,960 | -1.00(-16.13%) |
Jun 21, 2024 | 3.890 | 6.437 | 3.750 | 6.200 | 2,503,378 | +2.30(+58.97%) |
Jun 20, 2024 | 3.540 | 3.900 | 3.540 | 3.900 | 78,893 | +0.40(+11.43%) |
Jun 18, 2024 | 3.700 | 3.760 | 3.500 | 3.500 | 30,844 | -0.19(-5.15%) |
Jun 17, 2024 | 3.950 | 3.950 | 3.640 | 3.690 | 30,952 | -0.15(-3.91%) |
Jun 14, 2024 | 3.770 | 4.000 | 3.600 | 3.840 | 82,367 | -0.05(-1.29%) |
Jun 13, 2024 | 3.570 | 3.961 | 3.570 | 3.890 | 119,385 | +0.23(+6.28%) |
Jun 12, 2024 | 3.220 | 3.750 | 3.200 | 3.660 | 218,963 | +0.49(+15.46%) |
Jun 11, 2024 | 3.560 | 3.560 | 3.000 | 3.170 | 140,680 | -0.40(-11.20%) |
Jun 10, 2024 | 3.980 | 3.980 | 3.450 | 3.570 | 112,615 | -0.15(-4.03%) |
Jun 07, 2024 | 4.000 | 4.000 | 3.540 | 3.720 | 208,456 | +0.07(+1.92%) |
Jun 06, 2024 | 3.590 | 3.865 | 3.570 | 3.650 | 61,559 | -0.04(-1.08%) |
Jun 05, 2024 | 3.950 | 4.030 | 3.590 | 3.690 | 79,805 | -0.18(-4.65%) |
Jun 04, 2024 | 3.450 | 4.000 | 3.420 | 3.870 | 158,337 | +0.45(+13.16%) |
Jun 03, 2024 | 3.400 | 3.549 | 3.370 | 3.420 | 30,894 | +0.11(+3.32%) |
May 31, 2024 | 3.410 | 3.580 | 3.275 | 3.310 | 59,321 | -0.17(-4.89%) |
May 30, 2024 | 3.510 | 3.583 | 3.360 | 3.480 | 65,382 | -0.02(-0.57%) |
May 29, 2024 | 3.500 | 3.647 | 3.430 | 3.500 | 87,479 | -0.02(-0.57%) |
May 28, 2024 | 3.450 | 3.700 | 3.310 | 3.520 | 61,929 | +0.14(+4.14%) |
May 24, 2024 | 3.270 | 3.540 | 3.270 | 3.380 | 32,976 | +0.02(+0.60%) |
May 23, 2024 | 3.410 | 3.525 | 3.226 | 3.360 | 67,016 | -0.15(-4.27%) |
May 22, 2024 | 3.730 | 3.830 | 3.420 | 3.510 | 122,451 | -0.19(-5.14%) |
May 21, 2024 | 3.540 | 4.000 | 3.410 | 3.700 | 281,108 | +0.30(+8.82%) |
May 20, 2024 | 3.630 | 3.655 | 3.300 | 3.400 | 100,937 | -0.13(-3.68%) |
May 17, 2024 | 3.370 | 3.630 | 3.300 | 3.530 | 97,364 | +0.06(+1.73%) |
May 16, 2024 | 3.210 | 3.700 | 3.190 | 3.470 | 162,440 | +0.02(+0.58%) |
May 15, 2024 | 2.980 | 3.460 | 2.890 | 3.450 | 198,442 | +0.58(+20.21%) |
May 14, 2024 | 2.920 | 3.020 | 2.800 | 2.870 | 54,177 | -0.09(-3.04%) |
May 13, 2024 | 2.880 | 3.060 | 2.880 | 2.960 | 55,726 | +0.00(+0.00%) |
May 10, 2024 | 3.270 | 3.400 | 2.800 | 2.960 | 116,062 | -0.19(-6.03%) |
May 09, 2024 | 2.880 | 3.300 | 2.870 | 3.150 | 188,592 | +0.29(+10.14%) |
May 08, 2024 | 2.760 | 3.050 | 2.670 | 2.860 | 118,485 | +0.21(+7.92%) |
May 07, 2024 | 2.600 | 2.800 | 2.500 | 2.650 | 198,945 | +0.02(+0.76%) |
May 06, 2024 | 2.820 | 3.018 | 2.555 | 2.630 | 205,219 | -0.18(-6.41%) |
May 03, 2024 | 2.970 | 3.100 | 2.800 | 2.810 | 82,361 | -0.06(-2.09%) |
May 02, 2024 | 2.840 | 2.943 | 2.650 | 2.870 | 163,773 | +0.07(+2.50%) |